Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 1,459.00 | 1,466.40 | 1,443.80 | 1,443.80 | 1,443.80 | 38,899 |
| 2024-03-15 | 1,454.40 | 1,471.20 | 1,444.60 | 1,457.00 | 1,457.00 | 134,899 |
| 2024-03-14 | 1,477.00 | 1,480.60 | 1,443.00 | 1,450.00 | 1,450.00 | 75,791 |
| 2024-03-13 | 1,480.00 | 1,481.40 | 1,458.40 | 1,466.00 | 1,466.00 | 47,013 |
| 2024-03-12 | 1,482.20 | 1,490.60 | 1,465.00 | 1,484.40 | 1,484.40 | 57,492 |
| 2024-03-11 | 1,473.80 | 1,487.60 | 1,458.00 | 1,481.20 | 1,481.20 | 45,287 |
| 2024-03-08 | 1,500.80 | 1,504.80 | 1,475.80 | 1,482.60 | 1,482.60 | 64,430 |
| 2024-03-07 | 1,466.80 | 1,517.00 | 1,455.00 | 1,500.00 | 1,500.00 | 103,239 |
| 2024-03-06 | 1,431.00 | 1,466.60 | 1,423.40 | 1,460.00 | 1,460.00 | 55,760 |
| 2024-03-05 | 1,440.40 | 1,459.40 | 1,435.00 | 1,436.00 | 1,436.00 | 41,868 |
| 2024-03-04 | 1,465.80 | 1,480.60 | 1,447.40 | 1,455.60 | 1,455.60 | 51,334 |
| 2024-03-01 | 1,462.60 | 1,478.80 | 1,454.80 | 1,470.00 | 1,470.00 | 63,416 |
| 2024-02-29 | 1,455.20 | 1,466.40 | 1,437.20 | 1,460.00 | 1,460.00 | 79,657 |
| 2024-02-28 | 1,450.00 | 1,462.20 | 1,434.40 | 1,456.40 | 1,456.40 | 51,096 |
| 2024-02-27 | 1,460.00 | 1,478.80 | 1,448.60 | 1,463.80 | 1,463.80 | 52,112 |
| 2024-02-26 | 1,460.00 | 1,472.40 | 1,451.60 | 1,455.60 | 1,455.60 | 40,253 |
| 2024-02-23 | 1,470.00 | 1,484.40 | 1,458.00 | 1,467.60 | 1,467.60 | 53,253 |
| 2024-02-22 | 1,468.60 | 1,479.40 | 1,443.20 | 1,466.20 | 1,466.20 | 76,278 |
| 2024-02-21 | 1,481.60 | 1,486.00 | 1,439.80 | 1,446.40 | 1,446.40 | 53,936 |
| 2024-02-20 | 1,486.40 | 1,502.60 | 1,472.00 | 1,482.80 | 1,482.80 | 62,315 |
| 2024-02-19 | 1,500.00 | 1,508.80 | 1,481.20 | 1,494.80 | 1,494.80 | 52,087 |
| 2024-02-16 | 1,485.60 | 1,507.80 | 1,476.00 | 1,507.80 | 1,507.80 | 153,364 |
| 2024-02-15 | 1,457.40 | 1,477.60 | 1,442.00 | 1,477.60 | 1,477.60 | 105,368 |
| 2024-02-14 | 1,444.20 | 1,456.00 | 1,437.60 | 1,447.60 | 1,447.60 | 64,730 |
| 2024-02-13 | 1,492.20 | 1,501.20 | 1,416.00 | 1,444.20 | 1,444.20 | 143,718 |
| 2024-02-12 | 1,477.40 | 1,510.60 | 1,475.40 | 1,507.00 | 1,507.00 | 95,882 |
| 2024-02-09 | 1,474.80 | 1,510.60 | 1,450.00 | 1,473.00 | 1,473.00 | 173,723 |
| 2024-02-08 | 1,325.00 | 1,472.20 | 1,325.00 | 1,436.20 | 1,436.20 | 362,300 |
| 2024-02-07 | 1,185.20 | 1,191.40 | 1,162.40 | 1,183.60 | 1,183.60 | 107,487 |
| 2024-02-06 | 1,212.20 | 1,216.60 | 1,161.00 | 1,191.00 | 1,191.00 | 85,826 |
| 2024-02-05 | 1,193.60 | 1,210.40 | 1,193.00 | 1,201.60 | 1,201.60 | 60,681 |
| 2024-02-02 | 1,206.40 | 1,213.40 | 1,190.60 | 1,203.40 | 1,203.40 | 65,415 |
| 2024-02-01 | 1,171.20 | 1,209.00 | 1,161.00 | 1,197.60 | 1,197.60 | 85,840 |
| 2024-01-31 | 1,178.60 | 1,192.80 | 1,152.60 | 1,171.20 | 1,171.20 | 92,108 |
| 2024-01-30 | 1,173.00 | 1,189.60 | 1,167.00 | 1,182.20 | 1,182.20 | 66,402 |
| 2024-01-29 | 1,160.20 | 1,170.80 | 1,156.20 | 1,169.20 | 1,169.20 | 58,150 |
| 2024-01-26 | 1,142.20 | 1,161.00 | 1,122.00 | 1,161.00 | 1,161.00 | 79,916 |
| 2024-01-25 | 1,176.40 | 1,183.40 | 1,145.00 | 1,147.60 | 1,147.60 | 86,926 |
| 2024-01-24 | 1,174.00 | 1,209.00 | 1,173.00 | 1,183.60 | 1,183.60 | 88,244 |
| 2024-01-23 | 1,150.00 | 1,162.80 | 1,134.00 | 1,161.80 | 1,161.80 | 57,175 |
| 2024-01-22 | 1,140.00 | 1,175.60 | 1,131.20 | 1,154.80 | 1,154.80 | 73,180 |
| 2024-01-19 | 1,146.80 | 1,148.00 | 1,120.80 | 1,130.20 | 1,130.20 | 75,475 |
| 2024-01-18 | 1,141.80 | 1,151.80 | 1,136.40 | 1,148.60 | 1,148.60 | 56,635 |
| 2024-01-17 | 1,171.20 | 1,186.80 | 1,144.00 | 1,145.60 | 1,145.60 | 89,857 |
| 2024-01-16 | 1,198.80 | 1,204.00 | 1,186.60 | 1,191.60 | 1,191.60 | 58,677 |
| 2024-01-15 | 1,206.80 | 1,213.00 | 1,196.00 | 1,196.00 | 1,196.00 | 53,040 |
| 2024-01-12 | 1,191.40 | 1,226.40 | 1,190.20 | 1,198.20 | 1,198.20 | 113,061 |
| 2024-01-11 | 1,165.00 | 1,183.00 | 1,157.40 | 1,164.20 | 1,164.20 | 78,634 |
| 2024-01-10 | 1,143.60 | 1,171.40 | 1,143.60 | 1,152.00 | 1,152.00 | 62,082 |
| 2024-01-09 | 1,148.00 | 1,154.00 | 1,133.80 | 1,147.00 | 1,147.00 | 56,600 |
| 2024-01-08 | 1,116.80 | 1,150.60 | 1,111.80 | 1,144.20 | 1,144.20 | 56,778 |
| 2024-01-05 | 1,109.60 | 1,131.20 | 1,095.20 | 1,129.80 | 1,129.80 | 67,908 |
| 2024-01-04 | 1,130.60 | 1,139.00 | 1,095.20 | 1,123.00 | 1,123.00 | 89,612 |
| 2024-01-03 | 1,159.80 | 1,168.40 | 1,127.00 | 1,137.00 | 1,137.00 | 58,809 |
| 2024-01-02 | 1,162.20 | 1,174.60 | 1,143.40 | 1,159.20 | 1,159.20 | 58,281 |
| 2023-12-29 | 1,165.00 | 1,189.20 | 1,163.20 | 1,166.60 | 1,166.60 | 50,712 |
| 2023-12-28 | 1,180.00 | 1,184.80 | 1,155.60 | 1,169.60 | 1,169.60 | 48,343 |
| 2023-12-27 | 1,160.00 | 1,191.00 | 1,158.00 | 1,178.40 | 1,178.40 | 52,057 |
| 2023-12-22 | 1,154.80 | 1,168.80 | 1,152.00 | 1,168.00 | 1,168.00 | 52,162 |
| 2023-12-21 | 1,157.00 | 1,173.80 | 1,155.40 | 1,166.60 | 1,166.60 | 53,546 |
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.