ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1,305.80 | 1,351.40 | 1,303.20 | 1,349.60 | 1,349.60 | 94 |
| 2023-01-06 | 1,283.80 | 1,307.80 | 1,246.20 | 1,306.40 | 1,306.40 | 261 |
| 2023-01-05 | 1,333.80 | 1,333.80 | 1,333.80 | 1,333.80 | 1,333.80 | 23 |
| 2023-01-04 | 1,318.20 | 1,333.00 | 1,318.20 | 1,328.40 | 1,328.40 | 54 |
| 2023-01-03 | 1,330.80 | 1,333.80 | 1,309.00 | 1,309.00 | 1,309.00 | 65 |
| 2023-01-02 | 1,311.20 | 1,311.20 | 1,295.00 | 1,295.00 | 1,295.00 | 68 |
| 2022-12-30 | 1,295.00 | 1,296.40 | 1,295.00 | 1,296.40 | 1,296.40 | 2 |
| 2022-12-29 | 1,283.40 | 1,322.00 | 1,283.40 | 1,313.80 | 1,313.80 | 119 |
| 2022-12-28 | 1,305.80 | 1,308.00 | 1,289.00 | 1,289.00 | 1,289.00 | 195 |
| 2022-12-27 | 1,322.00 | 1,322.00 | 1,291.00 | 1,299.40 | 1,299.40 | 66 |
| 2022-12-23 | 1,299.80 | 1,309.80 | 1,293.80 | 1,300.60 | 1,300.60 | 36 |
| 2022-12-22 | 1,336.00 | 1,337.40 | 1,291.00 | 1,291.80 | 1,291.80 | 86 |
| 2022-12-21 | 1,316.80 | 1,335.80 | 1,306.60 | 1,333.00 | 1,333.00 | 165 |
| 2022-12-20 | 1,317.60 | 1,329.60 | 1,300.00 | 1,316.60 | 1,316.60 | 57 |
| 2022-12-19 | 1,380.20 | 1,380.20 | 1,331.60 | 1,334.60 | 1,334.60 | 45 |
| 2022-12-16 | 1,374.40 | 1,403.80 | 1,364.40 | 1,372.00 | 1,372.00 | 114 |
| 2022-12-15 | 1,466.00 | 1,466.00 | 1,369.80 | 1,374.40 | 1,374.40 | 133 |
| 2022-12-14 | 1,491.00 | 1,502.60 | 1,485.00 | 1,497.80 | 1,497.80 | 50 |
| 2022-12-13 | 1,458.00 | 1,558.20 | 1,442.00 | 1,499.00 | 1,499.00 | 209 |
| 2022-12-12 | 1,403.80 | 1,442.60 | 1,403.80 | 1,442.60 | 1,442.60 | 12 |
| 2022-12-09 | 1,404.20 | 1,414.00 | 1,397.00 | 1,410.80 | 1,410.80 | 138 |
| 2022-12-08 | 1,390.20 | 1,411.40 | 1,376.00 | 1,404.20 | 1,404.20 | 12 |
| 2022-12-07 | 1,399.00 | 1,400.20 | 1,391.60 | 1,397.60 | 1,397.60 | 116 |
| 2022-12-06 | 1,445.00 | 1,445.20 | 1,400.00 | 1,405.00 | 1,405.00 | 53 |
| 2022-12-05 | 1,468.00 | 1,469.60 | 1,447.60 | 1,463.60 | 1,463.60 | 99 |
| 2022-12-02 | 1,499.20 | 1,521.80 | 1,458.20 | 1,480.20 | 1,480.20 | 142 |
| 2022-12-01 | 1,515.00 | 1,529.00 | 1,493.80 | 1,510.00 | 1,510.00 | 109 |
| 2022-11-30 | 1,455.20 | 1,485.60 | 1,447.20 | 1,485.60 | 1,485.60 | 22 |
| 2022-11-29 | 1,457.20 | 1,457.20 | 1,410.20 | 1,431.40 | 1,431.40 | 33 |
| 2022-11-28 | 1,472.00 | 1,475.60 | 1,469.40 | 1,474.60 | 1,474.60 | 38 |
| 2022-11-25 | 1,498.20 | 1,504.20 | 1,480.20 | 1,495.40 | 1,495.40 | 18 |
| 2022-11-24 | 1,481.60 | 1,514.80 | 1,481.60 | 1,510.80 | 1,510.80 | 11 |
| 2022-11-23 | 1,479.00 | 1,479.00 | 1,474.40 | 1,474.40 | 1,474.40 | 1 |
| 2022-11-22 | 1,498.60 | 1,498.60 | 1,480.60 | 1,493.40 | 1,493.40 | 71 |
| 2022-11-21 | 1,505.80 | 1,536.80 | 1,505.00 | 1,511.00 | 1,511.00 | 66 |
| 2022-11-18 | 1,538.40 | 1,538.40 | 1,511.00 | 1,521.40 | 1,521.40 | 3 |
| 2022-11-17 | 1,492.40 | 1,496.00 | 1,460.00 | 1,475.20 | 1,475.20 | 99 |
| 2022-11-16 | 1,538.00 | 1,538.60 | 1,490.20 | 1,494.40 | 1,494.40 | 37 |
| 2022-11-15 | 1,559.60 | 1,571.80 | 1,519.00 | 1,563.40 | 1,563.40 | 114 |
| 2022-11-14 | 1,599.40 | 1,599.40 | 1,536.60 | 1,536.60 | 1,536.60 | 108 |
| 2022-11-11 | 1,535.60 | 1,619.20 | 1,527.20 | 1,600.80 | 1,600.80 | 267 |
| 2022-11-10 | 1,298.00 | 1,511.60 | 1,298.00 | 1,511.60 | 1,511.60 | 269 |
| 2022-11-09 | 1,307.20 | 1,334.00 | 1,307.20 | 1,332.60 | 1,332.60 | 30 |
| 2022-11-08 | 1,268.40 | 1,326.60 | 1,268.40 | 1,315.40 | 1,315.40 | 101 |
| 2022-11-07 | 1,284.40 | 1,305.80 | 1,260.00 | 1,278.20 | 1,278.20 | 47 |
| 2022-11-04 | 1,308.00 | 1,327.20 | 1,280.40 | 1,291.20 | 1,291.20 | 27 |
| 2022-11-03 | 1,388.00 | 1,388.00 | 1,299.00 | 1,316.40 | 1,316.40 | 97 |
| 2022-11-02 | 1,438.00 | 1,438.40 | 1,427.20 | 1,427.20 | 1,427.20 | 18 |
| 2022-11-01 | 1,473.00 | 1,473.80 | 1,431.60 | 1,431.60 | 1,431.60 | 55 |
| 2022-10-31 | 1,440.20 | 1,452.00 | 1,436.60 | 1,452.00 | 1,452.00 | 40 |
| 2022-10-28 | 1,423.00 | 1,436.80 | 1,404.00 | 1,432.00 | 1,432.00 | 89 |
| 2022-10-27 | 1,439.00 | 1,467.00 | 1,431.40 | 1,456.80 | 1,456.80 | 73 |
| 2022-10-26 | 1,419.60 | 1,472.20 | 1,416.20 | 1,472.20 | 1,472.20 | 105 |
| 2022-10-25 | 1,370.20 | 1,439.20 | 1,370.20 | 1,424.60 | 1,424.60 | 31 |
| 2022-10-24 | 1,337.00 | 1,355.40 | 1,314.00 | 1,355.40 | 1,355.40 | 55 |
| 2022-10-21 | 1,339.40 | 1,356.40 | 1,314.80 | 1,314.80 | 1,314.80 | 45 |
| 2022-10-20 | 1,319.40 | 1,364.80 | 1,319.40 | 1,353.00 | 1,353.00 | 96 |
| 2022-10-19 | 1,338.80 | 1,350.40 | 1,322.00 | 1,322.80 | 1,322.80 | 78 |
| 2022-10-18 | 1,395.60 | 1,404.00 | 1,361.00 | 1,361.80 | 1,361.80 | 147 |
| 2022-10-17 | 1,279.80 | 1,369.00 | 1,276.60 | 1,362.60 | 1,362.60 | 202 |
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.