Ayvens SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 8.145 | 8.195 | 8.090 | 8.195 | 6.958 | 347,199 |
| 2025-02-26 | 8.050 | 8.245 | 8.050 | 8.185 | 6.950 | 554,406 |
| 2025-02-25 | 8.095 | 8.160 | 7.965 | 8.060 | 6.844 | 544,285 |
| 2025-02-24 | 7.950 | 8.195 | 7.900 | 8.175 | 6.941 | 903,935 |
| 2025-02-21 | 7.775 | 8.035 | 7.775 | 7.985 | 6.780 | 550,903 |
| 2025-02-20 | 7.750 | 7.915 | 7.680 | 7.765 | 6.593 | 414,563 |
| 2025-02-19 | 7.740 | 7.815 | 7.685 | 7.755 | 6.585 | 219,944 |
| 2025-02-18 | 7.700 | 7.785 | 7.610 | 7.755 | 6.585 | 281,588 |
| 2025-02-17 | 7.630 | 7.710 | 7.630 | 7.670 | 6.513 | 301,917 |
| 2025-02-14 | 7.405 | 7.605 | 7.405 | 7.605 | 6.457 | 275,452 |
| 2025-02-13 | 7.480 | 7.570 | 7.370 | 7.415 | 6.296 | 511,239 |
| 2025-02-12 | 7.405 | 7.470 | 7.340 | 7.365 | 6.254 | 248,210 |
| 2025-02-11 | 7.480 | 7.485 | 7.215 | 7.400 | 6.283 | 370,528 |
| 2025-02-10 | 7.530 | 7.640 | 7.445 | 7.510 | 6.377 | 612,003 |
| 2025-02-07 | 7.460 | 7.565 | 7.320 | 7.565 | 6.423 | 1,180,787 |
| 2025-02-06 | 6.950 | 7.490 | 6.650 | 7.490 | 6.360 | 1,178,122 |
| 2025-02-05 | 7.150 | 7.245 | 7.105 | 7.215 | 6.126 | 401,016 |
| 2025-02-04 | 6.980 | 7.170 | 6.950 | 7.170 | 6.088 | 270,889 |
| 2025-02-03 | 6.825 | 7.010 | 6.770 | 6.955 | 5.905 | 395,626 |
| 2025-01-31 | 7.055 | 7.140 | 7.025 | 7.120 | 6.046 | 365,927 |
| 2025-01-30 | 7.130 | 7.205 | 7.065 | 7.065 | 5.999 | 225,672 |
| 2025-01-29 | 7.145 | 7.160 | 7.045 | 7.090 | 6.020 | 306,507 |
| 2025-01-28 | 7.090 | 7.180 | 7.040 | 7.100 | 6.029 | 414,003 |
| 2025-01-27 | 6.890 | 7.140 | 6.860 | 7.090 | 6.020 | 255,568 |
| 2025-01-24 | 7.105 | 7.250 | 7.060 | 7.060 | 5.995 | 292,666 |
| 2025-01-23 | 6.950 | 7.100 | 6.905 | 7.090 | 6.020 | 289,395 |
| 2025-01-22 | 7.135 | 7.155 | 7.015 | 7.020 | 5.961 | 161,097 |
| 2025-01-21 | 7.100 | 7.220 | 7.015 | 7.060 | 5.995 | 301,918 |
| 2025-01-20 | 7.020 | 7.125 | 6.920 | 7.100 | 6.029 | 234,759 |
| 2025-01-17 | 6.950 | 7.035 | 6.940 | 7.000 | 5.944 | 324,818 |
| 2025-01-16 | 6.860 | 6.955 | 6.860 | 6.930 | 5.884 | 328,365 |
| 2025-01-15 | 6.785 | 6.925 | 6.695 | 6.830 | 5.799 | 400,553 |
| 2025-01-14 | 6.355 | 6.800 | 6.355 | 6.755 | 5.736 | 625,101 |
| 2025-01-13 | 6.100 | 6.280 | 6.090 | 6.275 | 5.328 | 355,814 |
| 2025-01-10 | 6.455 | 6.475 | 6.215 | 6.230 | 5.290 | 353,455 |
| 2025-01-09 | 6.500 | 6.515 | 6.435 | 6.470 | 5.494 | 202,669 |
| 2025-01-08 | 6.625 | 6.685 | 6.455 | 6.515 | 5.532 | 228,721 |
| 2025-01-07 | 6.840 | 6.845 | 6.615 | 6.615 | 5.617 | 295,652 |
| 2025-01-06 | 6.565 | 6.845 | 6.560 | 6.835 | 5.804 | 480,193 |
| 2025-01-03 | 6.545 | 6.630 | 6.460 | 6.490 | 5.511 | 149,682 |
| 2025-01-02 | 6.550 | 6.620 | 6.445 | 6.540 | 5.553 | 258,402 |
| 2024-12-31 | 6.385 | 6.545 | 6.380 | 6.545 | 5.557 | 82,488 |
| 2024-12-30 | 6.440 | 6.510 | 6.395 | 6.425 | 5.455 | 208,371 |
| 2024-12-27 | 6.200 | 6.470 | 6.200 | 6.470 | 5.494 | 304,560 |
| 2024-12-24 | 6.150 | 6.285 | 6.140 | 6.240 | 5.298 | 217,481 |
| 2024-12-23 | 6.345 | 6.360 | 6.155 | 6.175 | 5.243 | 295,527 |
| 2024-12-20 | 6.210 | 6.385 | 6.130 | 6.355 | 5.396 | 662,455 |
| 2024-12-19 | 6.150 | 6.320 | 6.130 | 6.260 | 5.315 | 164,350 |
| 2024-12-18 | 6.370 | 6.430 | 6.285 | 6.285 | 5.337 | 242,597 |
| 2024-12-17 | 6.450 | 6.515 | 6.350 | 6.380 | 5.417 | 275,118 |
| 2024-12-16 | 6.480 | 6.575 | 6.425 | 6.475 | 5.498 | 385,814 |
| 2024-12-13 | 6.650 | 6.790 | 6.580 | 6.590 | 5.596 | 254,122 |
| 2024-12-12 | 6.510 | 6.705 | 6.495 | 6.670 | 5.663 | 314,279 |
| 2024-12-11 | 6.495 | 6.615 | 6.470 | 6.510 | 5.528 | 300,356 |
| 2024-12-10 | 6.450 | 6.520 | 6.375 | 6.480 | 5.502 | 254,211 |
| 2024-12-09 | 6.350 | 6.505 | 6.350 | 6.470 | 5.494 | 303,440 |
| 2024-12-06 | 6.290 | 6.455 | 6.290 | 6.325 | 5.371 | 414,475 |
| 2024-12-05 | 6.100 | 6.300 | 6.100 | 6.295 | 5.345 | 343,739 |
| 2024-12-04 | 5.995 | 6.120 | 5.995 | 6.090 | 5.171 | 312,517 |
| 2024-12-03 | 5.995 | 6.065 | 5.920 | 5.985 | 5.082 | 421,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.3200 EUR |
| 2026-05-20 | 0.5900 EUR |
| 2025-12-16 | 0.4200 EUR |
| 2025-05-26 | 0.3700 EUR |
| 2024-05-31 | 0.4700 EUR |
| 2023-05-31 | 1.0600 EUR |
| 2022-05-31 | 0.9853 EUR |
| 2021-05-28 | 0.5748 EUR |
| 2020-05-29 | 0.5748 EUR |
| 2019-05-29 | 0.5292 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.