Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,280.60 | 1,291.40 | 1,258.80 | 1,268.40 | 1,268.40 | 38,381 |
| 2024-09-04 | 1,269.40 | 1,295.80 | 1,252.60 | 1,291.20 | 1,291.20 | 55,556 |
| 2024-09-03 | 1,317.60 | 1,318.60 | 1,291.00 | 1,297.80 | 1,297.80 | 34,162 |
| 2024-09-02 | 1,334.60 | 1,334.60 | 1,300.20 | 1,317.80 | 1,317.80 | 23,712 |
| 2024-08-30 | 1,329.80 | 1,342.60 | 1,324.00 | 1,329.00 | 1,329.00 | 41,636 |
| 2024-08-29 | 1,320.00 | 1,339.40 | 1,319.00 | 1,339.40 | 1,339.40 | 39,665 |
| 2024-08-28 | 1,314.60 | 1,340.40 | 1,304.40 | 1,321.00 | 1,321.00 | 39,279 |
| 2024-08-27 | 1,316.00 | 1,320.00 | 1,298.20 | 1,310.60 | 1,310.60 | 38,377 |
| 2024-08-26 | 1,325.60 | 1,331.80 | 1,311.20 | 1,315.20 | 1,315.20 | 28,121 |
| 2024-08-23 | 1,327.60 | 1,339.40 | 1,325.40 | 1,326.00 | 1,326.00 | 51,070 |
| 2024-08-22 | 1,311.00 | 1,336.80 | 1,304.40 | 1,329.00 | 1,329.00 | 56,792 |
| 2024-08-21 | 1,300.00 | 1,315.60 | 1,297.00 | 1,312.00 | 1,312.00 | 44,784 |
| 2024-08-20 | 1,319.60 | 1,338.00 | 1,289.40 | 1,299.40 | 1,299.40 | 51,157 |
| 2024-08-19 | 1,302.00 | 1,318.60 | 1,297.80 | 1,313.60 | 1,313.60 | 57,893 |
| 2024-08-16 | 1,279.80 | 1,309.80 | 1,275.40 | 1,298.40 | 1,298.40 | 81,962 |
| 2024-08-15 | 1,190.00 | 1,290.60 | 1,189.20 | 1,275.00 | 1,275.00 | 157,141 |
| 2024-08-14 | 1,140.80 | 1,153.40 | 1,132.80 | 1,138.20 | 1,138.20 | 64,791 |
| 2024-08-13 | 1,100.40 | 1,144.60 | 1,098.20 | 1,134.40 | 1,134.40 | 75,010 |
| 2024-08-12 | 1,090.00 | 1,103.00 | 1,089.80 | 1,098.00 | 1,098.00 | 45,830 |
| 2024-08-09 | 1,070.80 | 1,086.80 | 1,062.20 | 1,085.60 | 1,085.60 | 50,229 |
| 2024-08-08 | 1,048.00 | 1,071.80 | 1,029.20 | 1,067.60 | 1,067.60 | 51,093 |
| 2024-08-07 | 1,035.20 | 1,066.80 | 1,028.00 | 1,054.40 | 1,054.40 | 85,201 |
| 2024-08-06 | 1,034.60 | 1,046.00 | 1,020.20 | 1,027.00 | 1,027.00 | 98,506 |
| 2024-08-05 | 994.00 | 1,029.00 | 957.40 | 1,029.00 | 1,029.00 | 143,464 |
| 2024-08-02 | 1,075.80 | 1,085.60 | 1,031.60 | 1,043.80 | 1,043.80 | 97,223 |
| 2024-08-01 | 1,125.40 | 1,126.20 | 1,092.40 | 1,101.60 | 1,101.60 | 51,925 |
| 2024-07-31 | 1,124.00 | 1,150.20 | 1,122.40 | 1,130.60 | 1,130.60 | 63,728 |
| 2024-07-30 | 1,070.00 | 1,128.20 | 1,066.20 | 1,124.40 | 1,124.40 | 80,097 |
| 2024-07-29 | 1,096.20 | 1,097.80 | 1,064.00 | 1,066.20 | 1,066.20 | 37,764 |
| 2024-07-26 | 1,051.20 | 1,089.20 | 1,048.40 | 1,083.60 | 1,083.60 | 63,583 |
| 2024-07-25 | 1,051.40 | 1,062.40 | 1,042.20 | 1,051.20 | 1,051.20 | 73,986 |
| 2024-07-24 | 1,092.00 | 1,102.80 | 1,073.40 | 1,082.80 | 1,082.80 | 55,172 |
| 2024-07-23 | 1,133.60 | 1,134.40 | 1,106.20 | 1,108.80 | 1,108.80 | 55,532 |
| 2024-07-22 | 1,119.00 | 1,150.60 | 1,112.80 | 1,134.80 | 1,134.80 | 60,274 |
| 2024-07-19 | 1,143.60 | 1,146.80 | 1,105.40 | 1,116.20 | 1,116.20 | 82,626 |
| 2024-07-18 | 1,141.00 | 1,172.00 | 1,138.40 | 1,144.20 | 1,144.20 | 55,640 |
| 2024-07-17 | 1,122.80 | 1,143.00 | 1,119.00 | 1,132.20 | 1,132.20 | 79,889 |
| 2024-07-16 | 1,130.00 | 1,136.40 | 1,115.40 | 1,128.40 | 1,128.40 | 53,536 |
| 2024-07-15 | 1,152.40 | 1,164.80 | 1,138.60 | 1,139.40 | 1,139.40 | 39,083 |
| 2024-07-12 | 1,123.80 | 1,160.80 | 1,120.00 | 1,158.00 | 1,158.00 | 61,580 |
| 2024-07-11 | 1,135.00 | 1,146.60 | 1,119.80 | 1,128.20 | 1,128.20 | 56,097 |
| 2024-07-10 | 1,108.60 | 1,135.80 | 1,101.60 | 1,132.60 | 1,132.60 | 63,071 |
| 2024-07-09 | 1,103.00 | 1,118.40 | 1,100.80 | 1,104.80 | 1,104.80 | 44,870 |
| 2024-07-08 | 1,130.80 | 1,144.60 | 1,103.80 | 1,104.20 | 1,104.20 | 64,370 |
| 2024-07-05 | 1,140.00 | 1,165.80 | 1,137.20 | 1,138.20 | 1,138.20 | 54,000 |
| 2024-07-04 | 1,140.40 | 1,149.00 | 1,134.00 | 1,134.00 | 1,134.00 | 35,887 |
| 2024-07-03 | 1,137.40 | 1,157.40 | 1,128.80 | 1,139.00 | 1,139.00 | 69,545 |
| 2024-07-02 | 1,107.20 | 1,119.00 | 1,091.00 | 1,117.20 | 1,117.20 | 60,531 |
| 2024-07-01 | 1,119.40 | 1,139.20 | 1,110.00 | 1,113.20 | 1,113.20 | 61,599 |
| 2024-06-28 | 1,125.20 | 1,134.80 | 1,107.80 | 1,113.20 | 1,113.20 | 70,898 |
| 2024-06-27 | 1,143.20 | 1,161.40 | 1,124.60 | 1,124.80 | 1,124.80 | 79,024 |
| 2024-06-26 | 1,150.00 | 1,161.20 | 1,123.80 | 1,133.20 | 1,133.20 | 49,015 |
| 2024-06-25 | 1,129.60 | 1,147.60 | 1,122.40 | 1,147.60 | 1,147.60 | 51,119 |
| 2024-06-24 | 1,124.00 | 1,148.20 | 1,120.00 | 1,140.80 | 1,140.80 | 52,233 |
| 2024-06-21 | 1,165.40 | 1,175.40 | 1,131.20 | 1,131.40 | 1,131.40 | 137,877 |
| 2024-06-20 | 1,154.00 | 1,166.80 | 1,126.40 | 1,159.00 | 1,159.00 | 82,609 |
| 2024-06-19 | 1,193.40 | 1,193.40 | 1,153.80 | 1,153.80 | 1,153.80 | 47,808 |
| 2024-06-18 | 1,209.40 | 1,218.00 | 1,183.20 | 1,188.40 | 1,188.40 | 60,506 |
| 2024-06-17 | 1,197.00 | 1,208.60 | 1,185.60 | 1,200.00 | 1,200.00 | 48,820 |
| 2024-06-14 | 1,212.80 | 1,215.00 | 1,191.60 | 1,197.60 | 1,197.60 | 55,907 |
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.