Ayvens SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 6.095 | 6.150 | 5.990 | 6.035 | 5.124 | 470,887 |
| 2024-11-29 | 6.175 | 6.260 | 6.175 | 6.215 | 5.277 | 167,456 |
| 2024-11-28 | 6.085 | 6.260 | 6.085 | 6.220 | 5.281 | 286,264 |
| 2024-11-27 | 6.050 | 6.085 | 5.955 | 6.060 | 5.146 | 390,467 |
| 2024-11-26 | 6.120 | 6.155 | 6.050 | 6.050 | 5.137 | 267,384 |
| 2024-11-25 | 6.290 | 6.305 | 6.065 | 6.220 | 5.281 | 308,802 |
| 2024-11-22 | 6.140 | 6.215 | 6.050 | 6.185 | 5.252 | 261,908 |
| 2024-11-21 | 6.295 | 6.295 | 6.155 | 6.155 | 5.226 | 287,659 |
| 2024-11-20 | 6.360 | 6.395 | 6.295 | 6.295 | 5.345 | 187,304 |
| 2024-11-19 | 6.320 | 6.395 | 6.135 | 6.305 | 5.354 | 285,202 |
| 2024-11-18 | 6.360 | 6.360 | 6.190 | 6.325 | 5.371 | 468,489 |
| 2024-11-15 | 6.480 | 6.650 | 6.320 | 6.320 | 5.366 | 407,573 |
| 2024-11-14 | 6.475 | 6.650 | 6.425 | 6.550 | 5.562 | 333,131 |
| 2024-11-13 | 6.450 | 6.650 | 6.370 | 6.490 | 5.511 | 510,260 |
| 2024-11-12 | 7.310 | 7.310 | 6.520 | 6.520 | 5.536 | 1,411,289 |
| 2024-11-11 | 7.345 | 7.505 | 7.280 | 7.315 | 6.211 | 1,148,024 |
| 2024-11-08 | 7.000 | 7.365 | 6.945 | 7.240 | 6.147 | 1,805,933 |
| 2024-11-07 | 6.760 | 7.340 | 6.570 | 7.000 | 5.944 | 2,194,106 |
| 2024-11-06 | 6.550 | 6.880 | 6.475 | 6.750 | 5.731 | 1,449,908 |
| 2024-11-05 | 6.440 | 6.575 | 6.400 | 6.530 | 5.545 | 481,315 |
| 2024-11-04 | 6.300 | 6.475 | 6.240 | 6.435 | 5.464 | 392,887 |
| 2024-11-01 | 6.100 | 6.400 | 6.080 | 6.345 | 5.388 | 865,273 |
| 2024-10-31 | 6.050 | 6.120 | 5.755 | 6.060 | 5.146 | 1,099,402 |
| 2024-10-30 | 6.150 | 6.240 | 6.100 | 6.145 | 5.218 | 311,286 |
| 2024-10-29 | 6.380 | 6.465 | 6.180 | 6.180 | 5.247 | 281,445 |
| 2024-10-28 | 6.395 | 6.465 | 6.190 | 6.365 | 5.405 | 349,627 |
| 2024-10-25 | 6.320 | 6.395 | 6.240 | 6.360 | 5.400 | 312,363 |
| 2024-10-24 | 6.425 | 6.490 | 6.330 | 6.340 | 5.383 | 304,715 |
| 2024-10-23 | 6.430 | 6.565 | 6.400 | 6.425 | 5.455 | 331,692 |
| 2024-10-22 | 6.425 | 6.470 | 6.390 | 6.450 | 5.477 | 139,140 |
| 2024-10-21 | 6.400 | 6.510 | 6.355 | 6.420 | 5.451 | 242,822 |
| 2024-10-18 | 6.370 | 6.515 | 6.365 | 6.420 | 5.451 | 398,115 |
| 2024-10-17 | 6.400 | 6.420 | 6.305 | 6.350 | 5.392 | 229,789 |
| 2024-10-16 | 6.255 | 6.450 | 6.250 | 6.405 | 5.438 | 243,534 |
| 2024-10-15 | 6.315 | 6.325 | 6.180 | 6.320 | 5.366 | 217,604 |
| 2024-10-14 | 6.200 | 6.315 | 6.150 | 6.300 | 5.349 | 284,324 |
| 2024-10-11 | 6.090 | 6.220 | 6.090 | 6.220 | 5.281 | 267,763 |
| 2024-10-10 | 6.100 | 6.150 | 6.075 | 6.110 | 5.188 | 209,978 |
| 2024-10-09 | 6.040 | 6.150 | 6.015 | 6.120 | 5.196 | 278,587 |
| 2024-10-08 | 5.965 | 6.075 | 5.915 | 6.030 | 5.120 | 188,235 |
| 2024-10-07 | 6.045 | 6.110 | 5.960 | 6.060 | 5.146 | 289,086 |
| 2024-10-04 | 5.960 | 6.040 | 5.890 | 6.015 | 5.107 | 733,615 |
| 2024-10-03 | 6.185 | 6.195 | 5.940 | 5.985 | 5.082 | 678,817 |
| 2024-10-02 | 6.220 | 6.260 | 6.150 | 6.240 | 5.298 | 192,189 |
| 2024-10-01 | 6.330 | 6.390 | 6.235 | 6.240 | 5.298 | 249,577 |
| 2024-09-30 | 6.510 | 6.550 | 6.240 | 6.335 | 5.379 | 469,075 |
| 2024-09-27 | 6.355 | 6.520 | 6.310 | 6.520 | 5.536 | 607,156 |
| 2024-09-26 | 6.050 | 6.380 | 6.045 | 6.310 | 5.358 | 1,073,529 |
| 2024-09-25 | 5.935 | 6.035 | 5.895 | 5.905 | 5.014 | 199,435 |
| 2024-09-24 | 5.920 | 6.060 | 5.905 | 5.985 | 5.082 | 239,586 |
| 2024-09-23 | 5.975 | 6.010 | 5.740 | 5.835 | 4.955 | 462,746 |
| 2024-09-20 | 6.205 | 6.220 | 5.985 | 5.985 | 5.082 | 644,127 |
| 2024-09-19 | 6.080 | 6.205 | 6.070 | 6.205 | 5.269 | 544,723 |
| 2024-09-18 | 6.075 | 6.080 | 6.000 | 6.005 | 5.099 | 302,920 |
| 2024-09-17 | 6.050 | 6.120 | 6.040 | 6.100 | 5.180 | 176,510 |
| 2024-09-16 | 6.040 | 6.080 | 5.995 | 6.050 | 5.137 | 229,150 |
| 2024-09-13 | 6.060 | 6.160 | 6.060 | 6.125 | 5.201 | 116,712 |
| 2024-09-12 | 6.080 | 6.185 | 6.000 | 6.050 | 5.137 | 193,223 |
| 2024-09-11 | 6.025 | 6.160 | 5.965 | 6.020 | 5.112 | 308,265 |
| 2024-09-10 | 6.300 | 6.335 | 6.030 | 6.030 | 5.120 | 401,455 |
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.