Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,342.00 | 1,369.00 | 1,315.00 | 1,315.00 | 1,315.00 | 126,277 |
| 2022-10-20 | 1,320.80 | 1,369.20 | 1,312.20 | 1,358.00 | 1,358.00 | 62,234 |
| 2022-10-19 | 1,368.00 | 1,368.00 | 1,315.60 | 1,326.00 | 1,326.00 | 57,530 |
| 2022-10-18 | 1,399.80 | 1,411.80 | 1,358.40 | 1,362.40 | 1,362.40 | 80,835 |
| 2022-10-17 | 1,280.80 | 1,374.40 | 1,267.80 | 1,367.80 | 1,367.80 | 82,743 |
| 2022-10-14 | 1,309.00 | 1,349.60 | 1,263.20 | 1,283.80 | 1,283.80 | 101,006 |
| 2022-10-13 | 1,267.20 | 1,297.00 | 1,198.00 | 1,268.60 | 1,268.60 | 109,539 |
| 2022-10-12 | 1,260.00 | 1,285.00 | 1,242.80 | 1,274.00 | 1,274.00 | 67,967 |
| 2022-10-11 | 1,257.00 | 1,293.80 | 1,246.80 | 1,266.60 | 1,266.60 | 71,568 |
| 2022-10-10 | 1,295.40 | 1,324.00 | 1,268.60 | 1,271.80 | 1,271.80 | 64,723 |
| 2022-10-07 | 1,380.00 | 1,393.80 | 1,294.80 | 1,319.40 | 1,319.40 | 89,131 |
| 2022-10-06 | 1,413.20 | 1,424.20 | 1,388.40 | 1,403.40 | 1,403.40 | 74,499 |
| 2022-10-05 | 1,390.40 | 1,426.20 | 1,378.60 | 1,388.40 | 1,388.40 | 68,536 |
| 2022-10-04 | 1,342.00 | 1,406.60 | 1,337.80 | 1,406.60 | 1,406.60 | 128,054 |
| 2022-10-03 | 1,281.00 | 1,324.20 | 1,253.00 | 1,313.80 | 1,313.80 | 88,383 |
| 2022-09-30 | 1,252.80 | 1,306.60 | 1,238.20 | 1,301.80 | 1,301.80 | 100,493 |
| 2022-09-29 | 1,256.00 | 1,262.80 | 1,228.60 | 1,240.60 | 1,240.60 | 85,258 |
| 2022-09-28 | 1,260.40 | 1,275.00 | 1,214.20 | 1,271.20 | 1,271.20 | 136,056 |
| 2022-09-27 | 1,276.00 | 1,321.00 | 1,272.00 | 1,282.80 | 1,282.80 | 110,582 |
| 2022-09-26 | 1,244.60 | 1,301.20 | 1,240.00 | 1,262.80 | 1,262.80 | 99,804 |
| 2022-09-23 | 1,273.60 | 1,284.80 | 1,223.80 | 1,265.40 | 1,265.40 | 92,169 |
| 2022-09-22 | 1,269.80 | 1,320.80 | 1,260.00 | 1,274.40 | 1,274.40 | 100,105 |
| 2022-09-21 | 1,255.20 | 1,325.20 | 1,242.80 | 1,315.20 | 1,315.20 | 90,297 |
| 2022-09-20 | 1,295.00 | 1,307.80 | 1,262.40 | 1,281.40 | 1,281.40 | 87,569 |
| 2022-09-19 | 1,310.00 | 1,323.20 | 1,300.00 | 1,315.40 | 1,315.40 | 64,523 |
| 2022-09-16 | 1,369.80 | 1,369.80 | 1,314.20 | 1,319.60 | 1,319.60 | 159,106 |
| 2022-09-15 | 1,409.20 | 1,420.60 | 1,377.60 | 1,393.00 | 1,393.00 | 77,670 |
| 2022-09-14 | 1,387.60 | 1,448.40 | 1,382.00 | 1,413.60 | 1,413.60 | 92,977 |
| 2022-09-13 | 1,530.00 | 1,535.20 | 1,395.00 | 1,395.20 | 1,395.20 | 107,894 |
| 2022-09-12 | 1,496.60 | 1,530.80 | 1,479.60 | 1,516.60 | 1,516.60 | 82,521 |
| 2022-09-09 | 1,455.00 | 1,505.00 | 1,455.00 | 1,487.60 | 1,487.60 | 116,728 |
| 2022-09-08 | 1,516.80 | 1,521.80 | 1,446.20 | 1,455.00 | 1,455.00 | 91,042 |
| 2022-09-07 | 1,475.20 | 1,508.80 | 1,461.80 | 1,499.60 | 1,499.60 | 49,212 |
| 2022-09-06 | 1,495.80 | 1,518.80 | 1,461.80 | 1,493.40 | 1,493.40 | 49,682 |
| 2022-09-05 | 1,475.00 | 1,509.60 | 1,450.80 | 1,504.80 | 1,504.80 | 51,432 |
| 2022-09-02 | 1,514.60 | 1,534.40 | 1,492.40 | 1,520.60 | 1,520.60 | 81,367 |
| 2022-09-01 | 1,515.00 | 1,534.40 | 1,479.80 | 1,484.00 | 1,484.00 | 85,755 |
| 2022-08-31 | 1,596.00 | 1,597.00 | 1,545.00 | 1,545.00 | 1,545.00 | 88,751 |
| 2022-08-30 | 1,572.60 | 1,618.20 | 1,555.40 | 1,571.60 | 1,571.60 | 54,074 |
| 2022-08-29 | 1,567.20 | 1,603.60 | 1,552.80 | 1,575.20 | 1,575.20 | 65,636 |
| 2022-08-26 | 1,680.00 | 1,693.00 | 1,598.20 | 1,602.00 | 1,602.00 | 92,941 |
| 2022-08-25 | 1,676.00 | 1,688.00 | 1,645.80 | 1,667.60 | 1,667.60 | 79,886 |
| 2022-08-24 | 1,573.60 | 1,668.40 | 1,564.60 | 1,668.40 | 1,668.40 | 95,826 |
| 2022-08-23 | 1,574.80 | 1,630.60 | 1,567.60 | 1,577.20 | 1,577.20 | 70,089 |
| 2022-08-22 | 1,600.00 | 1,650.00 | 1,587.40 | 1,600.60 | 1,600.60 | 100,431 |
| 2022-08-19 | 1,725.00 | 1,763.80 | 1,599.60 | 1,617.80 | 1,617.80 | 183,454 |
| 2022-08-18 | 1,644.00 | 1,744.40 | 1,544.20 | 1,739.80 | 1,739.80 | 234,822 |
| 2022-08-17 | 1,799.00 | 1,821.60 | 1,782.20 | 1,807.00 | 1,807.00 | 64,825 |
| 2022-08-16 | 1,860.00 | 1,865.00 | 1,763.60 | 1,788.40 | 1,788.40 | 87,974 |
| 2022-08-15 | 1,873.00 | 1,878.60 | 1,827.00 | 1,862.00 | 1,862.00 | 59,496 |
| 2022-08-12 | 1,833.00 | 1,858.40 | 1,805.80 | 1,846.20 | 1,846.20 | 62,596 |
| 2022-08-11 | 1,868.00 | 1,893.00 | 1,832.40 | 1,849.80 | 1,849.80 | 90,364 |
| 2022-08-10 | 1,760.00 | 1,850.00 | 1,743.20 | 1,850.00 | 1,850.00 | 89,610 |
| 2022-08-09 | 1,810.60 | 1,826.60 | 1,779.20 | 1,784.60 | 1,784.60 | 62,758 |
| 2022-08-08 | 1,774.40 | 1,825.60 | 1,762.20 | 1,820.00 | 1,820.00 | 86,480 |
| 2022-08-05 | 1,802.00 | 1,842.00 | 1,716.80 | 1,747.80 | 1,747.80 | 97,449 |
| 2022-08-04 | 1,807.80 | 1,830.80 | 1,786.20 | 1,806.00 | 1,806.00 | 81,894 |
| 2022-08-03 | 1,760.00 | 1,804.80 | 1,718.20 | 1,790.60 | 1,790.60 | 73,798 |
| 2022-08-02 | 1,736.60 | 1,770.80 | 1,705.00 | 1,750.00 | 1,750.00 | 60,382 |
| 2022-08-01 | 1,745.00 | 1,776.20 | 1,701.00 | 1,758.60 | 1,758.60 | 66,394 |
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.