Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1,435.60 | 1,492.20 | 1,427.60 | 1,445.20 | 1,445.20 | 74,761 |
| 2023-04-11 | 1,432.00 | 1,450.00 | 1,424.60 | 1,433.40 | 1,433.40 | 65,682 |
| 2023-04-06 | 1,428.20 | 1,437.20 | 1,408.00 | 1,419.20 | 1,419.20 | 53,069 |
| 2023-04-05 | 1,429.00 | 1,437.00 | 1,419.60 | 1,425.80 | 1,425.80 | 46,921 |
| 2023-04-04 | 1,423.60 | 1,450.20 | 1,417.80 | 1,435.40 | 1,435.40 | 61,072 |
| 2023-04-03 | 1,459.00 | 1,460.20 | 1,404.40 | 1,413.40 | 1,413.40 | 66,655 |
| 2023-03-31 | 1,430.40 | 1,468.20 | 1,425.20 | 1,459.20 | 1,459.20 | 77,722 |
| 2023-03-30 | 1,417.20 | 1,435.80 | 1,406.80 | 1,431.00 | 1,431.00 | 62,587 |
| 2023-03-29 | 1,389.60 | 1,420.60 | 1,380.80 | 1,400.40 | 1,400.40 | 64,551 |
| 2023-03-28 | 1,438.80 | 1,441.60 | 1,359.40 | 1,369.20 | 1,369.20 | 74,719 |
| 2023-03-27 | 1,434.00 | 1,451.40 | 1,425.20 | 1,428.00 | 1,428.00 | 63,308 |
| 2023-03-24 | 1,449.00 | 1,450.00 | 1,373.60 | 1,414.60 | 1,414.60 | 99,738 |
| 2023-03-23 | 1,416.80 | 1,461.60 | 1,405.40 | 1,454.60 | 1,454.60 | 82,974 |
| 2023-03-22 | 1,431.00 | 1,436.80 | 1,414.80 | 1,426.40 | 1,426.40 | 62,892 |
| 2023-03-21 | 1,415.80 | 1,439.40 | 1,397.20 | 1,424.40 | 1,424.40 | 82,014 |
| 2023-03-20 | 1,376.60 | 1,423.00 | 1,368.00 | 1,402.60 | 1,402.60 | 106,416 |
| 2023-03-17 | 1,436.80 | 1,462.00 | 1,377.40 | 1,385.00 | 1,385.00 | 173,212 |
| 2023-03-16 | 1,395.00 | 1,436.00 | 1,356.60 | 1,431.00 | 1,431.00 | 154,653 |
| 2023-03-15 | 1,353.40 | 1,387.40 | 1,328.00 | 1,375.60 | 1,375.60 | 166,611 |
| 2023-03-14 | 1,312.40 | 1,378.00 | 1,310.20 | 1,356.00 | 1,356.00 | 119,175 |
| 2023-03-13 | 1,330.00 | 1,339.00 | 1,276.60 | 1,307.00 | 1,307.00 | 124,516 |
| 2023-03-10 | 1,337.00 | 1,351.40 | 1,307.40 | 1,330.20 | 1,330.20 | 107,296 |
| 2023-03-09 | 1,352.20 | 1,386.40 | 1,337.80 | 1,372.60 | 1,372.60 | 79,131 |
| 2023-03-08 | 1,355.80 | 1,375.20 | 1,342.40 | 1,365.20 | 1,365.20 | 69,989 |
| 2023-03-07 | 1,398.20 | 1,404.40 | 1,363.40 | 1,383.60 | 1,383.60 | 63,352 |
| 2023-03-06 | 1,407.80 | 1,419.00 | 1,390.60 | 1,408.60 | 1,408.60 | 73,217 |
| 2023-03-03 | 1,366.40 | 1,417.80 | 1,356.80 | 1,402.60 | 1,402.60 | 85,972 |
| 2023-03-02 | 1,325.80 | 1,353.40 | 1,316.60 | 1,349.20 | 1,349.20 | 69,899 |
| 2023-03-01 | 1,346.60 | 1,370.40 | 1,316.20 | 1,326.20 | 1,326.20 | 69,797 |
| 2023-02-28 | 1,332.60 | 1,356.60 | 1,323.20 | 1,345.20 | 1,345.20 | 93,201 |
| 2023-02-27 | 1,340.00 | 1,367.80 | 1,328.40 | 1,350.00 | 1,350.00 | 66,394 |
| 2023-02-24 | 1,400.60 | 1,408.20 | 1,321.00 | 1,326.20 | 1,326.20 | 121,790 |
| 2023-02-23 | 1,420.00 | 1,432.20 | 1,388.40 | 1,388.40 | 1,388.40 | 62,411 |
| 2023-02-22 | 1,426.60 | 1,432.60 | 1,391.80 | 1,402.40 | 1,402.40 | 71,742 |
| 2023-02-21 | 1,466.80 | 1,470.00 | 1,430.60 | 1,440.80 | 1,440.80 | 63,090 |
| 2023-02-20 | 1,471.00 | 1,482.40 | 1,467.00 | 1,471.00 | 1,471.00 | 42,560 |
| 2023-02-17 | 1,432.00 | 1,476.60 | 1,428.00 | 1,466.80 | 1,466.80 | 134,002 |
| 2023-02-16 | 1,441.60 | 1,474.60 | 1,434.00 | 1,461.60 | 1,461.60 | 132,413 |
| 2023-02-15 | 1,375.00 | 1,421.80 | 1,375.00 | 1,417.20 | 1,417.20 | 96,695 |
| 2023-02-14 | 1,351.60 | 1,405.80 | 1,346.00 | 1,369.20 | 1,369.20 | 133,303 |
| 2023-02-13 | 1,330.80 | 1,362.40 | 1,322.40 | 1,351.60 | 1,351.60 | 97,005 |
| 2023-02-10 | 1,322.00 | 1,351.00 | 1,312.20 | 1,325.40 | 1,325.40 | 147,332 |
| 2023-02-09 | 1,304.80 | 1,352.00 | 1,303.40 | 1,344.20 | 1,344.20 | 232,081 |
| 2023-02-08 | 1,360.00 | 1,371.80 | 1,274.60 | 1,279.40 | 1,279.40 | 452,181 |
| 2023-02-07 | 1,522.00 | 1,545.80 | 1,491.80 | 1,527.40 | 1,527.40 | 73,126 |
| 2023-02-06 | 1,590.00 | 1,608.40 | 1,530.20 | 1,540.00 | 1,540.00 | 83,971 |
| 2023-02-03 | 1,580.60 | 1,629.00 | 1,566.40 | 1,617.60 | 1,617.60 | 112,316 |
| 2023-02-02 | 1,500.00 | 1,633.40 | 1,487.40 | 1,625.00 | 1,625.00 | 155,627 |
| 2023-02-01 | 1,385.00 | 1,450.00 | 1,381.00 | 1,437.00 | 1,437.00 | 107,339 |
| 2023-01-31 | 1,361.60 | 1,385.00 | 1,344.40 | 1,377.60 | 1,377.60 | 75,037 |
| 2023-01-30 | 1,362.00 | 1,379.00 | 1,343.40 | 1,375.00 | 1,375.00 | 79,253 |
| 2023-01-27 | 1,351.80 | 1,381.40 | 1,337.00 | 1,376.00 | 1,376.00 | 79,011 |
| 2023-01-26 | 1,332.40 | 1,398.00 | 1,329.20 | 1,347.60 | 1,347.60 | 115,750 |
| 2023-01-25 | 1,345.20 | 1,347.20 | 1,283.60 | 1,310.20 | 1,310.20 | 71,667 |
| 2023-01-24 | 1,369.00 | 1,379.40 | 1,317.20 | 1,353.00 | 1,353.00 | 79,164 |
| 2023-01-23 | 1,328.00 | 1,372.80 | 1,320.00 | 1,368.40 | 1,368.40 | 71,121 |
| 2023-01-20 | 1,308.60 | 1,330.40 | 1,297.80 | 1,323.20 | 1,323.20 | 102,228 |
| 2023-01-19 | 1,375.00 | 1,386.60 | 1,303.20 | 1,303.20 | 1,303.20 | 91,196 |
| 2023-01-18 | 1,398.80 | 1,447.80 | 1,390.80 | 1,394.00 | 1,394.00 | 90,753 |
| 2023-01-17 | 1,344.80 | 1,397.60 | 1,337.60 | 1,381.20 | 1,381.20 | 79,125 |
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.