Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 673.80 | 701.60 | 669.60 | 673.50 | 673.50 | 225,459 |
| 2023-09-26 | 637.60 | 651.10 | 631.20 | 649.40 | 649.40 | 108,707 |
| 2023-09-25 | 647.20 | 650.00 | 634.40 | 646.10 | 646.10 | 113,037 |
| 2023-09-22 | 629.40 | 652.40 | 626.90 | 650.10 | 650.10 | 135,275 |
| 2023-09-21 | 654.00 | 661.60 | 620.80 | 630.80 | 630.80 | 213,156 |
| 2023-09-20 | 647.10 | 674.60 | 643.10 | 663.90 | 663.90 | 133,484 |
| 2023-09-19 | 663.70 | 675.00 | 647.00 | 648.60 | 648.60 | 178,848 |
| 2023-09-18 | 717.90 | 717.90 | 672.50 | 674.10 | 674.10 | 177,518 |
| 2023-09-15 | 707.20 | 723.30 | 703.10 | 717.90 | 717.90 | 296,017 |
| 2023-09-14 | 700.20 | 704.30 | 686.80 | 702.80 | 702.80 | 162,798 |
| 2023-09-13 | 701.20 | 705.30 | 686.20 | 700.00 | 700.00 | 175,937 |
| 2023-09-12 | 711.20 | 714.90 | 696.10 | 709.50 | 709.50 | 209,564 |
| 2023-09-11 | 736.70 | 740.00 | 712.50 | 720.00 | 720.00 | 182,796 |
| 2023-09-08 | 741.50 | 748.90 | 730.80 | 738.90 | 738.90 | 141,942 |
| 2023-09-07 | 750.00 | 766.90 | 739.00 | 742.70 | 742.70 | 153,817 |
| 2023-09-06 | 775.00 | 777.00 | 762.70 | 762.90 | 762.90 | 116,171 |
| 2023-09-05 | 795.00 | 801.70 | 775.30 | 781.30 | 781.30 | 85,696 |
| 2023-09-04 | 784.80 | 807.90 | 784.10 | 790.40 | 790.40 | 99,168 |
| 2023-09-01 | 766.60 | 779.60 | 761.80 | 776.90 | 776.90 | 115,564 |
| 2023-08-31 | 765.70 | 785.40 | 762.50 | 772.50 | 772.50 | 128,494 |
| 2023-08-30 | 772.00 | 777.20 | 760.80 | 767.00 | 767.00 | 107,675 |
| 2023-08-29 | 786.90 | 788.00 | 762.60 | 773.40 | 773.40 | 165,061 |
| 2023-08-28 | 772.70 | 793.80 | 762.70 | 786.60 | 786.60 | 123,648 |
| 2023-08-25 | 757.20 | 775.50 | 754.30 | 765.00 | 765.00 | 153,280 |
| 2023-08-24 | 806.00 | 812.00 | 760.70 | 763.70 | 763.70 | 228,140 |
| 2023-08-23 | 786.00 | 830.00 | 786.00 | 798.30 | 798.30 | 280,161 |
| 2023-08-22 | 806.00 | 821.90 | 777.40 | 785.00 | 785.00 | 266,927 |
| 2023-08-21 | 859.60 | 859.60 | 797.00 | 797.00 | 797.00 | 382,584 |
| 2023-08-18 | 934.40 | 936.00 | 838.50 | 872.00 | 872.00 | 565,211 |
| 2023-08-17 | 1,200.00 | 1,201.40 | 875.00 | 898.40 | 898.40 | 922,065 |
| 2023-08-16 | 1,474.20 | 1,480.60 | 1,437.40 | 1,472.40 | 1,472.40 | 119,654 |
| 2023-08-15 | 1,557.60 | 1,557.60 | 1,493.80 | 1,496.20 | 1,496.20 | 89,936 |
| 2023-08-14 | 1,545.00 | 1,560.20 | 1,531.80 | 1,557.60 | 1,557.60 | 42,570 |
| 2023-08-11 | 1,587.80 | 1,596.00 | 1,549.40 | 1,558.00 | 1,558.00 | 49,934 |
| 2023-08-10 | 1,577.80 | 1,609.80 | 1,573.80 | 1,596.80 | 1,596.80 | 52,485 |
| 2023-08-09 | 1,573.40 | 1,582.40 | 1,559.60 | 1,562.00 | 1,562.00 | 32,945 |
| 2023-08-08 | 1,567.80 | 1,578.20 | 1,540.60 | 1,555.80 | 1,555.80 | 47,610 |
| 2023-08-07 | 1,574.80 | 1,587.40 | 1,565.00 | 1,573.40 | 1,573.40 | 36,479 |
| 2023-08-04 | 1,570.00 | 1,585.20 | 1,551.00 | 1,582.80 | 1,582.80 | 61,214 |
| 2023-08-03 | 1,591.60 | 1,606.40 | 1,555.40 | 1,563.20 | 1,563.20 | 63,551 |
| 2023-08-02 | 1,626.20 | 1,636.00 | 1,598.20 | 1,608.00 | 1,608.00 | 55,635 |
| 2023-08-01 | 1,681.00 | 1,697.00 | 1,632.80 | 1,648.60 | 1,648.60 | 71,241 |
| 2023-07-31 | 1,664.40 | 1,699.20 | 1,657.00 | 1,689.80 | 1,689.80 | 61,866 |
| 2023-07-28 | 1,594.00 | 1,682.00 | 1,588.20 | 1,674.00 | 1,674.00 | 81,290 |
| 2023-07-27 | 1,560.20 | 1,621.20 | 1,559.80 | 1,601.20 | 1,601.20 | 79,315 |
| 2023-07-26 | 1,552.00 | 1,559.40 | 1,533.40 | 1,544.20 | 1,544.20 | 39,996 |
| 2023-07-25 | 1,570.00 | 1,570.00 | 1,546.20 | 1,551.40 | 1,551.40 | 46,335 |
| 2023-07-24 | 1,541.00 | 1,588.80 | 1,541.00 | 1,566.60 | 1,566.60 | 63,073 |
| 2023-07-21 | 1,539.80 | 1,551.80 | 1,520.60 | 1,545.40 | 1,545.40 | 61,391 |
| 2023-07-20 | 1,550.20 | 1,569.40 | 1,547.40 | 1,557.00 | 1,557.00 | 55,508 |
| 2023-07-19 | 1,564.00 | 1,576.00 | 1,550.60 | 1,562.80 | 1,562.80 | 69,146 |
| 2023-07-18 | 1,545.00 | 1,562.00 | 1,537.00 | 1,545.80 | 1,545.80 | 39,388 |
| 2023-07-17 | 1,560.00 | 1,564.80 | 1,545.40 | 1,547.20 | 1,547.20 | 49,991 |
| 2023-07-14 | 1,548.40 | 1,586.60 | 1,548.40 | 1,567.60 | 1,567.60 | 70,172 |
| 2023-07-13 | 1,518.20 | 1,557.60 | 1,514.40 | 1,552.80 | 1,552.80 | 57,303 |
| 2023-07-12 | 1,506.00 | 1,539.00 | 1,488.80 | 1,519.60 | 1,519.60 | 53,364 |
| 2023-07-11 | 1,483.20 | 1,508.60 | 1,466.80 | 1,495.60 | 1,495.60 | 55,192 |
| 2023-07-10 | 1,450.20 | 1,475.00 | 1,440.20 | 1,475.00 | 1,475.00 | 46,317 |
| 2023-07-07 | 1,470.00 | 1,483.40 | 1,450.00 | 1,462.00 | 1,462.00 | 53,266 |
| 2023-07-06 | 1,515.20 | 1,519.40 | 1,460.20 | 1,466.20 | 1,466.20 | 72,038 |
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.