Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1,241.80 | 1,243.80 | 1,204.20 | 1,209.00 | 1,209.00 | 56,357 |
| 2024-06-12 | 1,200.00 | 1,259.00 | 1,198.00 | 1,245.60 | 1,245.60 | 65,636 |
| 2024-06-11 | 1,230.00 | 1,239.40 | 1,192.40 | 1,198.40 | 1,198.40 | 57,435 |
| 2024-06-10 | 1,229.20 | 1,239.00 | 1,218.60 | 1,224.80 | 1,224.80 | 41,822 |
| 2024-06-07 | 1,230.00 | 1,241.00 | 1,221.00 | 1,231.80 | 1,231.80 | 43,013 |
| 2024-06-06 | 1,248.00 | 1,253.20 | 1,224.80 | 1,231.80 | 1,231.80 | 54,650 |
| 2024-06-05 | 1,193.00 | 1,249.60 | 1,190.60 | 1,238.20 | 1,238.20 | 70,119 |
| 2024-06-04 | 1,188.80 | 1,198.60 | 1,169.00 | 1,184.00 | 1,184.00 | 38,284 |
| 2024-06-03 | 1,196.00 | 1,197.80 | 1,173.00 | 1,184.60 | 1,184.60 | 48,126 |
| 2024-05-31 | 1,193.20 | 1,198.60 | 1,176.80 | 1,184.80 | 1,184.80 | 90,042 |
| 2024-05-30 | 1,172.00 | 1,200.40 | 1,162.00 | 1,192.60 | 1,192.60 | 45,560 |
| 2024-05-29 | 1,204.20 | 1,206.20 | 1,170.00 | 1,175.00 | 1,175.00 | 64,772 |
| 2024-05-28 | 1,240.00 | 1,243.00 | 1,200.80 | 1,211.60 | 1,211.60 | 52,425 |
| 2024-05-27 | 1,213.40 | 1,257.40 | 1,208.60 | 1,233.80 | 1,233.80 | 44,514 |
| 2024-05-24 | 1,181.00 | 1,218.40 | 1,176.00 | 1,216.40 | 1,216.40 | 63,117 |
| 2024-05-23 | 1,218.20 | 1,221.00 | 1,194.60 | 1,198.20 | 1,198.20 | 52,253 |
| 2024-05-22 | 1,219.60 | 1,235.00 | 1,209.20 | 1,216.40 | 1,216.40 | 44,924 |
| 2024-05-21 | 1,235.40 | 1,244.00 | 1,216.80 | 1,216.80 | 1,216.80 | 56,397 |
| 2024-05-20 | 1,242.00 | 1,250.80 | 1,233.20 | 1,246.00 | 1,246.00 | 42,280 |
| 2024-05-17 | 1,274.20 | 1,277.40 | 1,241.20 | 1,241.20 | 1,241.20 | 98,738 |
| 2024-05-16 | 1,293.60 | 1,300.20 | 1,280.40 | 1,282.20 | 1,282.20 | 83,152 |
| 2024-05-15 | 1,260.20 | 1,291.20 | 1,252.00 | 1,279.40 | 1,279.40 | 57,575 |
| 2024-05-14 | 1,250.00 | 1,277.80 | 1,242.00 | 1,261.00 | 1,261.00 | 53,132 |
| 2024-05-13 | 1,250.20 | 1,269.80 | 1,235.60 | 1,258.00 | 1,258.00 | 71,936 |
| 2024-05-10 | 1,228.00 | 1,253.20 | 1,222.00 | 1,246.60 | 1,246.60 | 71,852 |
| 2024-05-09 | 1,217.20 | 1,241.60 | 1,217.20 | 1,226.00 | 1,226.00 | 54,210 |
| 2024-05-08 | 1,215.00 | 1,226.00 | 1,211.00 | 1,215.00 | 1,215.00 | 102,790 |
| 2024-05-07 | 1,187.60 | 1,221.00 | 1,187.60 | 1,215.00 | 1,215.00 | 118,799 |
| 2024-05-06 | 1,163.20 | 1,179.80 | 1,153.40 | 1,176.80 | 1,176.80 | 67,717 |
| 2024-05-03 | 1,133.40 | 1,166.20 | 1,132.20 | 1,154.80 | 1,154.80 | 81,495 |
| 2024-05-02 | 1,117.40 | 1,128.80 | 1,090.40 | 1,128.80 | 1,128.80 | 112,393 |
| 2024-04-30 | 1,154.00 | 1,165.60 | 1,124.00 | 1,130.20 | 1,130.20 | 110,937 |
| 2024-04-29 | 1,191.20 | 1,194.40 | 1,131.00 | 1,151.00 | 1,151.00 | 127,196 |
| 2024-04-26 | 1,175.00 | 1,212.80 | 1,166.60 | 1,179.60 | 1,179.60 | 191,500 |
| 2024-04-25 | 1,290.00 | 1,294.20 | 1,145.00 | 1,157.00 | 1,157.00 | 451,355 |
| 2024-04-24 | 1,409.00 | 1,438.80 | 1,389.00 | 1,418.40 | 1,418.40 | 70,377 |
| 2024-04-23 | 1,396.00 | 1,414.20 | 1,388.60 | 1,409.60 | 1,409.60 | 64,483 |
| 2024-04-22 | 1,415.00 | 1,422.40 | 1,373.00 | 1,381.40 | 1,381.40 | 83,938 |
| 2024-04-19 | 1,416.00 | 1,421.60 | 1,373.20 | 1,399.20 | 1,399.20 | 99,627 |
| 2024-04-18 | 1,437.40 | 1,446.20 | 1,404.00 | 1,442.60 | 1,442.60 | 46,797 |
| 2024-04-17 | 1,429.20 | 1,452.00 | 1,427.00 | 1,434.80 | 1,434.80 | 47,447 |
| 2024-04-16 | 1,415.80 | 1,431.80 | 1,392.00 | 1,431.60 | 1,431.60 | 53,478 |
| 2024-04-15 | 1,432.40 | 1,462.60 | 1,424.20 | 1,449.60 | 1,449.60 | 103,935 |
| 2024-04-12 | 1,465.00 | 1,474.00 | 1,421.60 | 1,421.60 | 1,421.60 | 92,560 |
| 2024-04-11 | 1,444.40 | 1,481.80 | 1,438.00 | 1,458.60 | 1,458.60 | 73,212 |
| 2024-04-10 | 1,489.40 | 1,491.00 | 1,427.40 | 1,455.00 | 1,455.00 | 109,382 |
| 2024-04-09 | 1,504.60 | 1,504.60 | 1,470.40 | 1,471.40 | 1,471.40 | 56,143 |
| 2024-04-08 | 1,491.00 | 1,516.00 | 1,488.20 | 1,501.00 | 1,501.00 | 47,716 |
| 2024-04-05 | 1,524.00 | 1,524.00 | 1,474.00 | 1,487.60 | 1,487.60 | 89,417 |
| 2024-04-04 | 1,561.60 | 1,563.00 | 1,537.60 | 1,543.00 | 1,543.00 | 53,978 |
| 2024-04-03 | 1,563.00 | 1,568.20 | 1,542.60 | 1,549.80 | 1,549.80 | 60,349 |
| 2024-04-02 | 1,581.00 | 1,594.00 | 1,533.80 | 1,562.40 | 1,562.40 | 74,633 |
| 2024-03-28 | 1,574.80 | 1,585.60 | 1,561.40 | 1,568.00 | 1,568.00 | 67,100 |
| 2024-03-27 | 1,568.00 | 1,596.00 | 1,562.00 | 1,570.00 | 1,570.00 | 76,247 |
| 2024-03-26 | 1,525.00 | 1,553.80 | 1,484.40 | 1,536.40 | 1,536.40 | 96,780 |
| 2024-03-25 | 1,499.40 | 1,524.40 | 1,482.60 | 1,520.40 | 1,520.40 | 73,870 |
| 2024-03-22 | 1,501.40 | 1,507.40 | 1,488.00 | 1,500.00 | 1,500.00 | 62,390 |
| 2024-03-21 | 1,472.00 | 1,505.20 | 1,471.60 | 1,505.20 | 1,505.20 | 76,739 |
| 2024-03-20 | 1,443.80 | 1,477.40 | 1,434.60 | 1,462.00 | 1,462.00 | 53,316 |
| 2024-03-19 | 1,440.00 | 1,448.60 | 1,425.60 | 1,448.20 | 1,448.20 | 51,375 |
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.