ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 1,455.00 | 1,455.00 | 1,407.40 | 1,411.00 | 1,411.00 | 116 |
| 2023-03-31 | 1,433.60 | 1,463.60 | 1,433.60 | 1,453.40 | 1,453.40 | 136 |
| 2023-03-30 | 1,417.00 | 1,433.40 | 1,409.00 | 1,428.40 | 1,428.40 | 240 |
| 2023-03-29 | 1,394.80 | 1,417.00 | 1,385.00 | 1,401.60 | 1,401.60 | 29 |
| 2023-03-28 | 1,415.40 | 1,415.40 | 1,363.40 | 1,370.00 | 1,370.00 | 167 |
| 2023-03-27 | 1,442.40 | 1,451.00 | 1,424.00 | 1,428.20 | 1,428.20 | 172 |
| 2023-03-24 | 1,440.20 | 1,440.20 | 1,378.00 | 1,414.80 | 1,414.80 | 472 |
| 2023-03-23 | 1,420.00 | 1,459.80 | 1,413.00 | 1,454.60 | 1,454.60 | 41 |
| 2023-03-22 | 1,433.60 | 1,434.00 | 1,417.00 | 1,425.00 | 1,425.00 | 56 |
| 2023-03-21 | 1,426.80 | 1,435.60 | 1,401.20 | 1,416.00 | 1,416.00 | 25 |
| 2023-03-20 | 1,385.60 | 1,422.00 | 1,374.20 | 1,402.60 | 1,402.60 | 205 |
| 2023-03-17 | 1,447.20 | 1,460.00 | 1,378.60 | 1,390.00 | 1,390.00 | 257 |
| 2023-03-16 | 1,410.40 | 1,434.20 | 1,362.00 | 1,430.40 | 1,430.40 | 199 |
| 2023-03-15 | 1,363.00 | 1,377.60 | 1,336.00 | 1,366.20 | 1,366.20 | 127 |
| 2023-03-14 | 1,313.80 | 1,369.80 | 1,313.80 | 1,355.40 | 1,355.40 | 517 |
| 2023-03-13 | 1,324.60 | 1,336.40 | 1,287.00 | 1,309.40 | 1,309.40 | 186 |
| 2023-03-10 | 1,330.80 | 1,346.00 | 1,308.40 | 1,331.40 | 1,331.40 | 293 |
| 2023-03-09 | 1,346.40 | 1,383.40 | 1,339.20 | 1,383.40 | 1,383.40 | 74 |
| 2023-03-08 | 1,353.80 | 1,370.40 | 1,345.00 | 1,360.60 | 1,360.60 | 100 |
| 2023-03-07 | 1,395.00 | 1,402.80 | 1,377.40 | 1,379.00 | 1,379.00 | 45 |
| 2023-03-06 | 1,408.20 | 1,415.40 | 1,392.40 | 1,404.40 | 1,404.40 | 87 |
| 2023-03-03 | 1,365.00 | 1,406.80 | 1,359.60 | 1,402.20 | 1,402.20 | 286 |
| 2023-03-02 | 1,319.20 | 1,349.40 | 1,319.20 | 1,348.80 | 1,348.80 | 38 |
| 2023-03-01 | 1,360.40 | 1,370.20 | 1,316.40 | 1,328.40 | 1,328.40 | 209 |
| 2023-02-28 | 1,341.00 | 1,346.40 | 1,324.60 | 1,346.40 | 1,346.40 | 52 |
| 2023-02-27 | 1,346.00 | 1,365.80 | 1,331.20 | 1,352.00 | 1,352.00 | 293 |
| 2023-02-24 | 1,408.40 | 1,408.40 | 1,323.80 | 1,331.60 | 1,331.60 | 219 |
| 2023-02-23 | 1,415.00 | 1,425.60 | 1,390.20 | 1,391.20 | 1,391.20 | 175 |
| 2023-02-22 | 1,418.20 | 1,422.00 | 1,398.60 | 1,404.60 | 1,404.60 | 132 |
| 2023-02-21 | 1,464.80 | 1,465.00 | 1,436.40 | 1,441.20 | 1,441.20 | 58 |
| 2023-02-20 | 1,477.40 | 1,478.00 | 1,469.80 | 1,471.00 | 1,471.00 | 83 |
| 2023-02-17 | 1,441.20 | 1,472.00 | 1,436.80 | 1,468.80 | 1,468.80 | 776 |
| 2023-02-16 | 1,449.00 | 1,472.80 | 1,443.20 | 1,459.20 | 1,459.20 | 269 |
| 2023-02-15 | 1,385.20 | 1,420.80 | 1,375.80 | 1,420.80 | 1,420.80 | 342 |
| 2023-02-14 | 1,350.00 | 1,401.80 | 1,350.00 | 1,370.20 | 1,370.20 | 475 |
| 2023-02-13 | 1,335.20 | 1,361.00 | 1,325.00 | 1,354.60 | 1,354.60 | 94 |
| 2023-02-10 | 1,325.80 | 1,342.60 | 1,320.00 | 1,324.00 | 1,324.00 | 188 |
| 2023-02-09 | 1,315.40 | 1,352.00 | 1,313.40 | 1,352.00 | 1,352.00 | 756 |
| 2023-02-08 | 1,352.80 | 1,354.00 | 1,276.00 | 1,284.00 | 1,284.00 | 3,722 |
| 2023-02-07 | 1,517.20 | 1,541.40 | 1,503.60 | 1,528.20 | 1,528.20 | 17 |
| 2023-02-06 | 1,583.20 | 1,591.60 | 1,540.00 | 1,540.00 | 1,540.00 | 197 |
| 2023-02-03 | 1,581.60 | 1,618.00 | 1,570.00 | 1,618.00 | 1,618.00 | 132 |
| 2023-02-02 | 1,493.40 | 1,626.80 | 1,493.40 | 1,610.60 | 1,610.60 | 358 |
| 2023-02-01 | 1,389.40 | 1,448.40 | 1,389.40 | 1,433.20 | 1,433.20 | 225 |
| 2023-01-31 | 1,369.40 | 1,376.60 | 1,364.00 | 1,376.60 | 1,376.60 | 15 |
| 2023-01-30 | 1,362.00 | 1,372.60 | 1,348.80 | 1,372.60 | 1,372.60 | 18 |
| 2023-01-27 | 1,351.20 | 1,379.80 | 1,345.00 | 1,375.60 | 1,375.60 | 207 |
| 2023-01-26 | 1,342.20 | 1,384.80 | 1,342.20 | 1,348.60 | 1,348.60 | 191 |
| 2023-01-25 | 1,341.00 | 1,341.00 | 1,288.00 | 1,310.60 | 1,310.60 | 287 |
| 2023-01-24 | 1,356.60 | 1,376.00 | 1,321.00 | 1,350.80 | 1,350.80 | 207 |
| 2023-01-23 | 1,322.00 | 1,368.00 | 1,322.00 | 1,368.00 | 1,368.00 | 73 |
| 2023-01-20 | 1,311.00 | 1,329.00 | 1,299.00 | 1,323.00 | 1,323.00 | 182 |
| 2023-01-19 | 1,380.00 | 1,380.00 | 1,304.20 | 1,304.20 | 1,304.20 | 175 |
| 2023-01-18 | 1,409.20 | 1,435.80 | 1,401.80 | 1,405.80 | 1,405.80 | 18 |
| 2023-01-17 | 1,347.80 | 1,390.00 | 1,347.80 | 1,377.20 | 1,377.20 | 73 |
| 2023-01-16 | 1,360.60 | 1,360.80 | 1,343.60 | 1,354.40 | 1,354.40 | 59 |
| 2023-01-13 | 1,319.40 | 1,360.20 | 1,319.40 | 1,347.60 | 1,347.60 | 216 |
| 2023-01-12 | 1,295.60 | 1,340.40 | 1,275.00 | 1,322.00 | 1,322.00 | 266 |
| 2023-01-11 | 1,326.00 | 1,326.00 | 1,288.00 | 1,297.00 | 1,297.00 | 58 |
| 2023-01-10 | 1,350.60 | 1,366.00 | 1,337.40 | 1,337.40 | 1,337.40 | 726 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.