ADYEN N.V. EO-01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 1,577.80 | 1,598.00 | 1,500.00 | 1,582.40 | 1,582.40 | 441 |
| 2022-04-29 | 1,667.00 | 1,691.80 | 1,596.80 | 1,622.60 | 1,622.60 | 304 |
| 2022-04-28 | 1,655.60 | 1,665.20 | 1,634.00 | 1,654.00 | 1,654.00 | 132 |
| 2022-04-27 | 1,594.40 | 1,615.00 | 1,570.20 | 1,613.80 | 1,613.80 | 436 |
| 2022-04-26 | 1,638.20 | 1,645.60 | 1,555.40 | 1,567.60 | 1,567.60 | 232 |
| 2022-04-25 | 1,611.40 | 1,631.80 | 1,574.00 | 1,615.00 | 1,615.00 | 215 |
| 2022-04-22 | 1,663.80 | 1,689.00 | 1,635.00 | 1,689.00 | 1,689.00 | 278 |
| 2022-04-21 | 1,704.60 | 1,746.00 | 1,701.00 | 1,728.00 | 1,728.00 | 217 |
| 2022-04-20 | 1,660.80 | 1,746.00 | 1,660.80 | 1,717.20 | 1,717.20 | 275 |
| 2022-04-19 | 1,667.00 | 1,667.00 | 1,603.40 | 1,658.00 | 1,658.00 | 186 |
| 2022-04-14 | 1,688.20 | 1,723.00 | 1,672.20 | 1,687.40 | 1,687.40 | 190 |
| 2022-04-13 | 1,682.20 | 1,689.60 | 1,647.80 | 1,674.20 | 1,674.20 | 215 |
| 2022-04-12 | 1,600.00 | 1,716.60 | 1,597.80 | 1,690.40 | 1,690.40 | 528 |
| 2022-04-11 | 1,699.40 | 1,699.80 | 1,600.00 | 1,621.20 | 1,621.20 | 733 |
| 2022-04-08 | 1,753.20 | 1,753.80 | 1,692.20 | 1,710.40 | 1,710.40 | 128 |
| 2022-04-07 | 1,728.00 | 1,777.60 | 1,712.80 | 1,725.00 | 1,725.00 | 473 |
| 2022-04-06 | 1,838.60 | 1,840.40 | 1,709.00 | 1,718.80 | 1,718.80 | 473 |
| 2022-04-05 | 1,865.60 | 1,878.00 | 1,834.40 | 1,845.00 | 1,845.00 | 375 |
| 2022-04-04 | 1,806.80 | 1,871.60 | 1,782.00 | 1,862.00 | 1,862.00 | 261 |
| 2022-04-01 | 1,838.00 | 1,838.00 | 1,785.40 | 1,793.60 | 1,793.60 | 261 |
| 2022-03-31 | 1,884.60 | 1,915.60 | 1,799.00 | 1,810.20 | 1,810.20 | 732 |
| 2022-03-30 | 1,900.00 | 1,916.00 | 1,879.60 | 1,902.60 | 1,902.60 | 222 |
| 2022-03-29 | 1,835.40 | 1,933.40 | 1,831.60 | 1,930.00 | 1,930.00 | 360 |
| 2022-03-28 | 1,835.60 | 1,835.60 | 1,772.00 | 1,815.00 | 1,815.00 | 467 |
| 2022-03-25 | 1,833.00 | 1,929.60 | 1,808.00 | 1,846.40 | 1,846.40 | 382 |
| 2022-03-24 | 1,816.60 | 1,834.00 | 1,792.60 | 1,817.00 | 1,817.00 | 350 |
| 2022-03-23 | 1,868.60 | 1,870.00 | 1,784.60 | 1,806.00 | 1,806.00 | 267 |
| 2022-03-22 | 1,801.20 | 1,861.40 | 1,768.00 | 1,861.00 | 1,861.00 | 379 |
| 2022-03-21 | 1,836.60 | 1,842.60 | 1,796.00 | 1,814.20 | 1,814.20 | 218 |
| 2022-03-18 | 1,796.40 | 1,851.20 | 1,751.00 | 1,851.20 | 1,851.20 | 474 |
| 2022-03-17 | 1,820.00 | 1,839.00 | 1,757.00 | 1,839.00 | 1,839.00 | 619 |
| 2022-03-16 | 1,757.80 | 1,790.80 | 1,732.20 | 1,788.60 | 1,788.60 | 411 |
| 2022-03-15 | 1,600.20 | 1,696.20 | 1,588.00 | 1,689.20 | 1,689.20 | 573 |
| 2022-03-14 | 1,601.80 | 1,659.40 | 1,581.40 | 1,628.00 | 1,628.00 | 404 |
| 2022-03-11 | 1,494.00 | 1,625.80 | 1,489.80 | 1,568.60 | 1,568.60 | 577 |
| 2022-03-10 | 1,599.00 | 1,600.60 | 1,526.00 | 1,532.00 | 1,532.00 | 687 |
| 2022-03-09 | 1,450.20 | 1,599.00 | 1,447.40 | 1,599.00 | 1,599.00 | 744 |
| 2022-03-08 | 1,449.40 | 1,505.80 | 1,382.80 | 1,424.00 | 1,424.00 | 664 |
| 2022-03-07 | 1,518.40 | 1,548.00 | 1,482.20 | 1,490.40 | 1,490.40 | 935 |
| 2022-03-04 | 1,662.60 | 1,709.00 | 1,573.60 | 1,587.60 | 1,587.60 | 438 |
| 2022-03-03 | 1,800.80 | 1,800.80 | 1,670.20 | 1,679.80 | 1,679.80 | 571 |
| 2022-03-02 | 1,755.20 | 1,814.80 | 1,743.20 | 1,784.40 | 1,784.40 | 339 |
| 2022-03-01 | 1,844.00 | 1,844.00 | 1,734.20 | 1,781.80 | 1,781.80 | 252 |
| 2022-02-28 | 1,775.60 | 1,877.00 | 1,773.20 | 1,875.20 | 1,875.20 | 254 |
| 2022-02-25 | 1,848.00 | 1,848.00 | 1,763.40 | 1,799.00 | 1,799.00 | 436 |
| 2022-02-24 | 1,688.20 | 1,810.80 | 1,649.00 | 1,810.00 | 1,810.00 | 750 |
| 2022-02-23 | 1,845.20 | 1,862.00 | 1,782.00 | 1,783.00 | 1,783.00 | 370 |
| 2022-02-22 | 1,765.40 | 1,866.20 | 1,765.40 | 1,836.80 | 1,836.80 | 325 |
| 2022-02-21 | 1,855.00 | 1,856.40 | 1,795.20 | 1,832.60 | 1,832.60 | 329 |
| 2022-02-18 | 1,886.80 | 1,893.80 | 1,819.20 | 1,839.00 | 1,839.00 | 452 |
| 2022-02-17 | 2,043.50 | 2,071.00 | 1,920.20 | 1,924.00 | 1,924.00 | 375 |
| 2022-02-16 | 2,023.00 | 2,040.00 | 2,000.00 | 2,032.50 | 2,032.50 | 399 |
| 2022-02-15 | 1,879.80 | 1,965.00 | 1,876.20 | 1,923.00 | 1,923.00 | 355 |
| 2022-02-14 | 1,796.20 | 1,883.00 | 1,788.20 | 1,883.00 | 1,883.00 | 777 |
| 2022-02-11 | 1,824.40 | 1,894.80 | 1,822.00 | 1,862.60 | 1,862.60 | 224 |
| 2022-02-10 | 1,980.20 | 1,990.00 | 1,805.40 | 1,850.40 | 1,850.40 | 681 |
| 2022-02-09 | 1,809.60 | 1,900.00 | 1,796.00 | 1,878.60 | 1,878.60 | 908 |
| 2022-02-08 | 1,687.40 | 1,691.60 | 1,620.00 | 1,691.60 | 1,691.60 | 247 |
| 2022-02-07 | 1,662.00 | 1,707.80 | 1,646.80 | 1,703.00 | 1,703.00 | 145 |
| 2022-02-04 | 1,690.00 | 1,690.00 | 1,620.00 | 1,650.20 | 1,650.20 | 404 |
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.