Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,515.20 | 1,519.40 | 1,460.20 | 1,466.20 | 1,466.20 | 72,038 |
| 2023-07-05 | 1,543.80 | 1,563.80 | 1,512.20 | 1,530.00 | 1,530.00 | 76,535 |
| 2023-07-04 | 1,584.40 | 1,618.60 | 1,582.00 | 1,584.60 | 1,584.60 | 39,962 |
| 2023-07-03 | 1,587.40 | 1,594.40 | 1,569.80 | 1,576.40 | 1,576.40 | 43,426 |
| 2023-06-30 | 1,550.20 | 1,594.00 | 1,528.60 | 1,585.80 | 1,585.80 | 80,687 |
| 2023-06-29 | 1,558.00 | 1,579.20 | 1,552.00 | 1,568.80 | 1,568.80 | 62,556 |
| 2023-06-28 | 1,561.60 | 1,609.00 | 1,553.60 | 1,597.80 | 1,597.80 | 57,869 |
| 2023-06-27 | 1,542.40 | 1,552.00 | 1,533.60 | 1,551.80 | 1,551.80 | 63,333 |
| 2023-06-26 | 1,546.20 | 1,553.20 | 1,514.60 | 1,541.00 | 1,541.00 | 43,362 |
| 2023-06-23 | 1,543.80 | 1,557.60 | 1,530.40 | 1,540.20 | 1,540.20 | 64,759 |
| 2023-06-22 | 1,508.20 | 1,553.00 | 1,498.60 | 1,552.00 | 1,552.00 | 61,167 |
| 2023-06-21 | 1,526.20 | 1,550.80 | 1,511.60 | 1,512.80 | 1,512.80 | 74,343 |
| 2023-06-20 | 1,559.40 | 1,564.20 | 1,529.20 | 1,538.80 | 1,538.80 | 41,169 |
| 2023-06-19 | 1,572.00 | 1,572.00 | 1,552.00 | 1,568.60 | 1,568.60 | 31,792 |
| 2023-06-16 | 1,635.00 | 1,637.80 | 1,577.20 | 1,579.80 | 1,579.80 | 125,609 |
| 2023-06-15 | 1,620.00 | 1,658.00 | 1,608.00 | 1,619.20 | 1,619.20 | 62,678 |
| 2023-06-14 | 1,600.00 | 1,630.40 | 1,600.00 | 1,625.00 | 1,625.00 | 45,518 |
| 2023-06-13 | 1,603.00 | 1,618.00 | 1,585.00 | 1,600.40 | 1,600.40 | 56,174 |
| 2023-06-12 | 1,588.00 | 1,607.20 | 1,579.00 | 1,586.00 | 1,586.00 | 50,025 |
| 2023-06-09 | 1,584.00 | 1,591.00 | 1,572.80 | 1,577.80 | 1,577.80 | 40,942 |
| 2023-06-08 | 1,574.00 | 1,589.80 | 1,546.60 | 1,583.00 | 1,583.00 | 44,304 |
| 2023-06-07 | 1,585.20 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 46,166 |
| 2023-06-06 | 1,578.80 | 1,592.80 | 1,573.80 | 1,584.40 | 1,584.40 | 38,851 |
| 2023-06-05 | 1,588.00 | 1,593.60 | 1,569.20 | 1,580.20 | 1,580.20 | 39,820 |
| 2023-06-02 | 1,555.00 | 1,590.80 | 1,540.20 | 1,582.00 | 1,582.00 | 74,868 |
| 2023-06-01 | 1,526.20 | 1,566.20 | 1,523.00 | 1,550.00 | 1,550.00 | 52,247 |
| 2023-05-31 | 1,500.20 | 1,559.60 | 1,492.40 | 1,526.80 | 1,526.80 | 177,479 |
| 2023-05-30 | 1,505.00 | 1,530.60 | 1,492.00 | 1,510.80 | 1,510.80 | 46,904 |
| 2023-05-29 | 1,532.60 | 1,547.00 | 1,494.80 | 1,497.20 | 1,497.20 | 30,224 |
| 2023-05-26 | 1,496.60 | 1,544.60 | 1,482.00 | 1,528.40 | 1,528.40 | 55,200 |
| 2023-05-25 | 1,487.00 | 1,508.60 | 1,477.20 | 1,488.40 | 1,488.40 | 65,292 |
| 2023-05-24 | 1,480.00 | 1,481.80 | 1,447.20 | 1,460.40 | 1,460.40 | 64,619 |
| 2023-05-23 | 1,527.00 | 1,537.60 | 1,501.20 | 1,502.60 | 1,502.60 | 52,451 |
| 2023-05-22 | 1,459.60 | 1,538.60 | 1,456.20 | 1,526.60 | 1,526.60 | 69,968 |
| 2023-05-19 | 1,434.60 | 1,458.80 | 1,428.60 | 1,454.80 | 1,454.80 | 70,317 |
| 2023-05-18 | 1,421.00 | 1,441.80 | 1,412.40 | 1,421.80 | 1,421.80 | 52,291 |
| 2023-05-17 | 1,412.40 | 1,425.20 | 1,407.20 | 1,414.00 | 1,414.00 | 48,285 |
| 2023-05-16 | 1,430.40 | 1,447.80 | 1,412.60 | 1,418.80 | 1,418.80 | 39,753 |
| 2023-05-15 | 1,444.60 | 1,450.00 | 1,417.00 | 1,437.60 | 1,437.60 | 44,339 |
| 2023-05-12 | 1,460.20 | 1,478.80 | 1,430.60 | 1,436.00 | 1,436.00 | 57,338 |
| 2023-05-11 | 1,421.00 | 1,460.80 | 1,420.80 | 1,457.00 | 1,457.00 | 72,679 |
| 2023-05-10 | 1,416.20 | 1,423.00 | 1,390.20 | 1,406.80 | 1,406.80 | 52,108 |
| 2023-05-09 | 1,430.00 | 1,430.00 | 1,403.80 | 1,415.00 | 1,415.00 | 58,414 |
| 2023-05-08 | 1,435.00 | 1,443.80 | 1,425.20 | 1,443.80 | 1,443.80 | 31,361 |
| 2023-05-05 | 1,405.80 | 1,435.80 | 1,392.20 | 1,433.40 | 1,433.40 | 47,464 |
| 2023-05-04 | 1,400.00 | 1,409.00 | 1,371.00 | 1,398.00 | 1,398.00 | 51,564 |
| 2023-05-03 | 1,425.40 | 1,446.40 | 1,406.00 | 1,408.40 | 1,408.40 | 53,920 |
| 2023-05-02 | 1,456.40 | 1,456.40 | 1,417.40 | 1,427.20 | 1,427.20 | 60,756 |
| 2023-04-28 | 1,460.00 | 1,481.00 | 1,424.20 | 1,452.00 | 1,452.00 | 76,652 |
| 2023-04-27 | 1,419.00 | 1,456.20 | 1,410.00 | 1,456.20 | 1,456.20 | 67,196 |
| 2023-04-26 | 1,425.00 | 1,429.80 | 1,398.40 | 1,425.60 | 1,425.60 | 62,059 |
| 2023-04-25 | 1,439.40 | 1,439.40 | 1,417.20 | 1,426.40 | 1,426.40 | 35,616 |
| 2023-04-24 | 1,442.20 | 1,459.20 | 1,429.00 | 1,446.40 | 1,446.40 | 33,782 |
| 2023-04-21 | 1,429.80 | 1,444.20 | 1,412.20 | 1,444.20 | 1,444.20 | 55,472 |
| 2023-04-20 | 1,442.00 | 1,447.40 | 1,420.40 | 1,430.80 | 1,430.80 | 53,510 |
| 2023-04-19 | 1,468.00 | 1,469.00 | 1,442.40 | 1,452.20 | 1,452.20 | 42,984 |
| 2023-04-18 | 1,450.20 | 1,475.00 | 1,447.20 | 1,466.20 | 1,466.20 | 57,816 |
| 2023-04-17 | 1,454.00 | 1,483.40 | 1,443.40 | 1,450.20 | 1,450.20 | 60,178 |
| 2023-04-14 | 1,458.00 | 1,458.00 | 1,433.40 | 1,447.60 | 1,447.60 | 56,126 |
| 2023-04-13 | 1,444.20 | 1,460.20 | 1,426.80 | 1,455.60 | 1,455.60 | 59,211 |
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.