Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 1,177.80 | 1,179.20 | 1,158.40 | 1,172.00 | 1,172.00 | 69,949 |
| 2023-12-19 | 1,177.40 | 1,198.60 | 1,174.00 | 1,185.60 | 1,185.60 | 55,861 |
| 2023-12-18 | 1,184.00 | 1,191.40 | 1,167.40 | 1,177.20 | 1,177.20 | 70,254 |
| 2023-12-15 | 1,180.00 | 1,201.00 | 1,171.00 | 1,196.00 | 1,196.00 | 167,169 |
| 2023-12-14 | 1,218.00 | 1,231.00 | 1,140.80 | 1,186.40 | 1,186.40 | 142,626 |
| 2023-12-13 | 1,203.20 | 1,214.60 | 1,182.20 | 1,190.00 | 1,190.00 | 89,558 |
| 2023-12-12 | 1,215.40 | 1,221.40 | 1,192.60 | 1,209.00 | 1,209.00 | 89,874 |
| 2023-12-11 | 1,201.40 | 1,219.20 | 1,198.00 | 1,217.60 | 1,217.60 | 117,498 |
| 2023-12-08 | 1,183.00 | 1,204.60 | 1,176.60 | 1,186.80 | 1,186.80 | 127,204 |
| 2023-12-07 | 1,167.00 | 1,176.00 | 1,135.40 | 1,155.40 | 1,155.40 | 71,762 |
| 2023-12-06 | 1,139.20 | 1,164.20 | 1,130.60 | 1,154.00 | 1,154.00 | 81,181 |
| 2023-12-05 | 1,120.00 | 1,140.40 | 1,105.20 | 1,134.60 | 1,134.60 | 77,890 |
| 2023-12-04 | 1,079.20 | 1,121.40 | 1,079.20 | 1,119.80 | 1,119.80 | 81,412 |
| 2023-12-01 | 1,072.00 | 1,096.80 | 1,072.00 | 1,082.80 | 1,082.80 | 72,888 |
| 2023-11-30 | 1,088.60 | 1,096.00 | 1,065.40 | 1,071.00 | 1,071.00 | 103,111 |
| 2023-11-29 | 1,094.00 | 1,119.80 | 1,087.80 | 1,087.80 | 1,087.80 | 79,151 |
| 2023-11-28 | 1,087.40 | 1,092.80 | 1,071.80 | 1,088.80 | 1,088.80 | 51,294 |
| 2023-11-27 | 1,077.20 | 1,101.80 | 1,077.20 | 1,090.40 | 1,090.40 | 84,736 |
| 2023-11-24 | 1,058.40 | 1,089.40 | 1,058.40 | 1,073.60 | 1,073.60 | 85,436 |
| 2023-11-23 | 1,056.20 | 1,069.20 | 1,054.20 | 1,055.40 | 1,055.40 | 47,407 |
| 2023-11-22 | 1,048.00 | 1,065.00 | 1,038.20 | 1,059.20 | 1,059.20 | 77,007 |
| 2023-11-21 | 1,037.20 | 1,062.40 | 1,035.60 | 1,048.40 | 1,048.40 | 75,987 |
| 2023-11-20 | 1,030.00 | 1,044.80 | 1,024.00 | 1,038.20 | 1,038.20 | 73,153 |
| 2023-11-17 | 1,011.00 | 1,053.20 | 1,010.00 | 1,037.60 | 1,037.60 | 132,273 |
| 2023-11-16 | 1,026.00 | 1,038.40 | 1,007.80 | 1,015.20 | 1,015.20 | 79,925 |
| 2023-11-15 | 1,037.80 | 1,045.60 | 1,012.80 | 1,027.60 | 1,027.60 | 140,413 |
| 2023-11-14 | 980.10 | 1,050.60 | 977.10 | 1,038.40 | 1,038.40 | 248,126 |
| 2023-11-13 | 942.60 | 989.60 | 940.80 | 988.50 | 988.50 | 213,952 |
| 2023-11-10 | 936.00 | 946.20 | 912.00 | 936.00 | 936.00 | 228,721 |
| 2023-11-09 | 950.00 | 963.80 | 881.20 | 958.80 | 958.80 | 802,956 |
| 2023-11-08 | 669.00 | 708.50 | 655.30 | 695.70 | 695.70 | 118,353 |
| 2023-11-07 | 676.80 | 690.70 | 668.20 | 668.90 | 668.90 | 83,664 |
| 2023-11-06 | 714.00 | 715.90 | 678.70 | 686.40 | 686.40 | 114,835 |
| 2023-11-03 | 672.40 | 719.60 | 672.10 | 708.80 | 708.80 | 146,794 |
| 2023-11-02 | 665.00 | 692.20 | 660.50 | 666.00 | 666.00 | 141,708 |
| 2023-11-01 | 636.00 | 657.20 | 633.60 | 648.70 | 648.70 | 83,027 |
| 2023-10-31 | 630.00 | 639.40 | 622.80 | 633.90 | 633.90 | 106,507 |
| 2023-10-30 | 647.80 | 647.80 | 627.30 | 633.00 | 633.00 | 87,155 |
| 2023-10-27 | 673.00 | 677.60 | 638.20 | 640.00 | 640.00 | 101,455 |
| 2023-10-26 | 635.00 | 674.10 | 632.50 | 669.20 | 669.20 | 122,247 |
| 2023-10-25 | 678.00 | 678.20 | 602.80 | 646.20 | 646.20 | 293,436 |
| 2023-10-24 | 684.60 | 693.80 | 676.50 | 689.00 | 689.00 | 59,547 |
| 2023-10-23 | 680.00 | 686.70 | 656.10 | 682.20 | 682.20 | 86,414 |
| 2023-10-20 | 691.40 | 697.90 | 677.80 | 681.80 | 681.80 | 77,528 |
| 2023-10-19 | 691.80 | 704.20 | 690.00 | 699.30 | 699.30 | 51,243 |
| 2023-10-18 | 723.00 | 737.00 | 698.00 | 698.80 | 698.80 | 92,194 |
| 2023-10-17 | 719.20 | 721.40 | 697.70 | 719.10 | 719.10 | 91,743 |
| 2023-10-16 | 720.50 | 730.60 | 714.50 | 724.50 | 724.50 | 55,045 |
| 2023-10-13 | 743.50 | 748.90 | 721.00 | 721.90 | 721.90 | 84,947 |
| 2023-10-12 | 756.60 | 768.00 | 741.20 | 749.70 | 749.70 | 131,009 |
| 2023-10-11 | 729.50 | 751.00 | 723.10 | 745.30 | 745.30 | 152,953 |
| 2023-10-10 | 709.00 | 740.40 | 709.00 | 732.10 | 732.10 | 120,029 |
| 2023-10-09 | 734.00 | 734.00 | 702.30 | 702.80 | 702.80 | 113,182 |
| 2023-10-06 | 721.50 | 739.00 | 715.80 | 737.90 | 737.90 | 140,893 |
| 2023-10-05 | 705.00 | 721.60 | 699.40 | 707.80 | 707.80 | 105,734 |
| 2023-10-04 | 683.50 | 713.60 | 676.30 | 700.10 | 700.10 | 101,518 |
| 2023-10-03 | 700.40 | 705.40 | 691.90 | 694.60 | 694.60 | 94,973 |
| 2023-10-02 | 708.60 | 724.70 | 700.40 | 705.10 | 705.10 | 122,148 |
| 2023-09-29 | 676.30 | 710.00 | 676.30 | 705.70 | 705.70 | 139,769 |
| 2023-09-28 | 668.30 | 675.50 | 663.00 | 672.10 | 672.10 | 85,182 |
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.