Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,370.80 | 1,373.40 | 1,342.20 | 1,353.20 | 1,353.20 | 45,912 |
| 2023-01-13 | 1,327.80 | 1,378.60 | 1,315.20 | 1,360.60 | 1,360.60 | 98,753 |
| 2023-01-12 | 1,295.00 | 1,345.40 | 1,270.40 | 1,313.20 | 1,313.20 | 121,817 |
| 2023-01-11 | 1,305.00 | 1,328.20 | 1,283.00 | 1,299.40 | 1,299.40 | 125,542 |
| 2023-01-10 | 1,317.00 | 1,374.60 | 1,313.40 | 1,340.00 | 1,340.00 | 75,838 |
| 2023-01-09 | 1,319.00 | 1,360.00 | 1,276.00 | 1,353.00 | 1,353.00 | 110,953 |
| 2023-01-06 | 1,295.80 | 1,319.00 | 1,243.00 | 1,311.00 | 1,311.00 | 110,162 |
| 2023-01-05 | 1,320.00 | 1,341.20 | 1,277.20 | 1,284.20 | 1,284.20 | 73,141 |
| 2023-01-04 | 1,327.80 | 1,336.00 | 1,311.00 | 1,325.60 | 1,325.60 | 78,636 |
| 2023-01-03 | 1,302.80 | 1,348.00 | 1,298.60 | 1,308.00 | 1,308.00 | 73,956 |
| 2023-01-02 | 1,322.40 | 1,325.00 | 1,293.00 | 1,306.40 | 1,306.40 | 47,534 |
| 2022-12-30 | 1,309.80 | 1,314.20 | 1,285.60 | 1,288.40 | 1,288.40 | 44,184 |
| 2022-12-29 | 1,286.60 | 1,322.00 | 1,270.40 | 1,319.00 | 1,319.00 | 57,826 |
| 2022-12-28 | 1,300.00 | 1,309.20 | 1,287.60 | 1,288.60 | 1,288.60 | 35,103 |
| 2022-12-27 | 1,315.00 | 1,323.20 | 1,286.60 | 1,298.40 | 1,298.40 | 39,889 |
| 2022-12-23 | 1,297.60 | 1,314.40 | 1,289.00 | 1,300.00 | 1,300.00 | 51,729 |
| 2022-12-22 | 1,339.80 | 1,341.40 | 1,284.60 | 1,291.80 | 1,291.80 | 48,748 |
| 2022-12-21 | 1,329.40 | 1,338.40 | 1,306.20 | 1,336.80 | 1,336.80 | 65,210 |
| 2022-12-20 | 1,315.00 | 1,334.00 | 1,298.00 | 1,317.20 | 1,317.20 | 51,254 |
| 2022-12-19 | 1,375.00 | 1,385.00 | 1,326.00 | 1,335.00 | 1,335.00 | 53,207 |
| 2022-12-16 | 1,361.00 | 1,410.40 | 1,360.00 | 1,371.80 | 1,371.80 | 125,863 |
| 2022-12-15 | 1,470.40 | 1,472.60 | 1,361.20 | 1,373.80 | 1,373.80 | 131,703 |
| 2022-12-14 | 1,488.00 | 1,512.40 | 1,481.00 | 1,504.00 | 1,504.00 | 68,800 |
| 2022-12-13 | 1,454.60 | 1,559.40 | 1,427.80 | 1,497.20 | 1,497.20 | 134,832 |
| 2022-12-12 | 1,399.60 | 1,445.00 | 1,395.00 | 1,440.20 | 1,440.20 | 67,067 |
| 2022-12-09 | 1,418.60 | 1,423.20 | 1,388.00 | 1,411.00 | 1,411.00 | 60,347 |
| 2022-12-08 | 1,392.00 | 1,415.80 | 1,372.60 | 1,404.20 | 1,404.20 | 61,449 |
| 2022-12-07 | 1,395.00 | 1,414.00 | 1,388.80 | 1,397.20 | 1,397.20 | 75,148 |
| 2022-12-06 | 1,435.00 | 1,449.40 | 1,388.00 | 1,405.20 | 1,405.20 | 71,862 |
| 2022-12-05 | 1,478.00 | 1,487.20 | 1,446.40 | 1,451.20 | 1,451.20 | 59,108 |
| 2022-12-02 | 1,490.60 | 1,529.80 | 1,450.80 | 1,484.60 | 1,484.60 | 84,024 |
| 2022-12-01 | 1,515.00 | 1,530.40 | 1,484.40 | 1,505.60 | 1,505.60 | 110,793 |
| 2022-11-30 | 1,465.00 | 1,483.20 | 1,443.20 | 1,463.80 | 1,463.80 | 110,303 |
| 2022-11-29 | 1,479.60 | 1,479.60 | 1,406.40 | 1,427.00 | 1,427.00 | 81,602 |
| 2022-11-28 | 1,481.80 | 1,505.20 | 1,462.00 | 1,474.20 | 1,474.20 | 59,977 |
| 2022-11-25 | 1,501.00 | 1,509.60 | 1,480.20 | 1,494.40 | 1,494.40 | 45,448 |
| 2022-11-24 | 1,489.40 | 1,542.60 | 1,477.00 | 1,502.40 | 1,502.40 | 55,746 |
| 2022-11-23 | 1,492.60 | 1,492.80 | 1,453.40 | 1,483.60 | 1,483.60 | 73,700 |
| 2022-11-22 | 1,501.00 | 1,506.00 | 1,457.00 | 1,489.20 | 1,489.20 | 66,159 |
| 2022-11-21 | 1,505.40 | 1,539.00 | 1,500.20 | 1,511.20 | 1,511.20 | 48,715 |
| 2022-11-18 | 1,480.00 | 1,546.60 | 1,465.00 | 1,521.60 | 1,521.60 | 102,207 |
| 2022-11-17 | 1,522.00 | 1,522.00 | 1,449.00 | 1,479.60 | 1,479.60 | 64,360 |
| 2022-11-16 | 1,565.00 | 1,575.20 | 1,489.60 | 1,494.00 | 1,494.00 | 81,583 |
| 2022-11-15 | 1,557.40 | 1,580.80 | 1,514.60 | 1,563.60 | 1,563.60 | 89,366 |
| 2022-11-14 | 1,600.00 | 1,601.20 | 1,533.40 | 1,543.20 | 1,543.20 | 85,956 |
| 2022-11-11 | 1,521.00 | 1,629.80 | 1,519.20 | 1,602.00 | 1,602.00 | 151,103 |
| 2022-11-10 | 1,300.00 | 1,524.80 | 1,286.80 | 1,512.20 | 1,512.20 | 195,511 |
| 2022-11-09 | 1,301.60 | 1,343.00 | 1,297.80 | 1,333.20 | 1,333.20 | 72,227 |
| 2022-11-08 | 1,275.40 | 1,331.00 | 1,258.60 | 1,315.40 | 1,315.40 | 117,682 |
| 2022-11-07 | 1,285.00 | 1,311.80 | 1,256.40 | 1,280.80 | 1,280.80 | 95,289 |
| 2022-11-04 | 1,300.00 | 1,331.40 | 1,277.00 | 1,291.20 | 1,291.20 | 160,404 |
| 2022-11-03 | 1,387.00 | 1,393.00 | 1,295.00 | 1,313.20 | 1,313.20 | 104,487 |
| 2022-11-02 | 1,428.60 | 1,447.40 | 1,422.00 | 1,427.20 | 1,427.20 | 58,473 |
| 2022-11-01 | 1,479.20 | 1,480.20 | 1,425.40 | 1,431.40 | 1,431.40 | 64,919 |
| 2022-10-31 | 1,440.00 | 1,456.20 | 1,427.60 | 1,452.60 | 1,452.60 | 78,974 |
| 2022-10-28 | 1,427.20 | 1,444.20 | 1,400.40 | 1,432.80 | 1,432.80 | 78,541 |
| 2022-10-27 | 1,446.60 | 1,470.20 | 1,427.60 | 1,453.80 | 1,453.80 | 77,865 |
| 2022-10-26 | 1,425.40 | 1,474.00 | 1,408.60 | 1,470.00 | 1,470.00 | 68,092 |
| 2022-10-25 | 1,382.00 | 1,442.40 | 1,357.20 | 1,432.60 | 1,432.60 | 80,117 |
| 2022-10-24 | 1,346.40 | 1,374.40 | 1,309.80 | 1,354.60 | 1,354.60 | 85,435 |
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.