Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 1,724.40 | 1,773.80 | 1,714.80 | 1,745.00 | 1,745.00 | 115,981 |
| 2022-07-28 | 1,679.80 | 1,705.00 | 1,641.00 | 1,705.00 | 1,705.00 | 80,625 |
| 2022-07-27 | 1,584.00 | 1,689.60 | 1,577.60 | 1,673.00 | 1,673.00 | 85,876 |
| 2022-07-26 | 1,635.00 | 1,645.00 | 1,557.40 | 1,561.60 | 1,561.60 | 78,006 |
| 2022-07-25 | 1,625.00 | 1,668.60 | 1,612.40 | 1,654.20 | 1,654.20 | 85,572 |
| 2022-07-22 | 1,653.20 | 1,688.40 | 1,622.00 | 1,622.00 | 1,622.00 | 82,587 |
| 2022-07-21 | 1,600.00 | 1,679.00 | 1,593.20 | 1,662.40 | 1,662.40 | 133,129 |
| 2022-07-20 | 1,588.80 | 1,601.00 | 1,554.80 | 1,596.20 | 1,596.20 | 78,679 |
| 2022-07-19 | 1,525.40 | 1,577.80 | 1,513.00 | 1,577.80 | 1,577.80 | 90,199 |
| 2022-07-18 | 1,517.00 | 1,552.40 | 1,509.40 | 1,550.00 | 1,550.00 | 81,739 |
| 2022-07-15 | 1,418.80 | 1,509.60 | 1,399.00 | 1,509.60 | 1,509.60 | 117,063 |
| 2022-07-14 | 1,423.20 | 1,456.40 | 1,382.40 | 1,404.40 | 1,404.40 | 78,646 |
| 2022-07-13 | 1,460.20 | 1,463.60 | 1,384.40 | 1,429.00 | 1,429.00 | 99,272 |
| 2022-07-12 | 1,443.80 | 1,488.20 | 1,396.40 | 1,475.80 | 1,475.80 | 94,026 |
| 2022-07-11 | 1,441.20 | 1,488.40 | 1,440.00 | 1,459.20 | 1,459.20 | 63,255 |
| 2022-07-08 | 1,453.80 | 1,469.60 | 1,403.40 | 1,469.60 | 1,469.60 | 77,308 |
| 2022-07-07 | 1,471.40 | 1,508.60 | 1,416.80 | 1,447.20 | 1,447.20 | 95,583 |
| 2022-07-06 | 1,394.20 | 1,479.80 | 1,386.80 | 1,464.20 | 1,464.20 | 135,810 |
| 2022-07-05 | 1,393.00 | 1,433.80 | 1,308.00 | 1,343.80 | 1,343.80 | 103,519 |
| 2022-07-04 | 1,405.20 | 1,408.20 | 1,371.00 | 1,375.60 | 1,375.60 | 40,852 |
| 2022-07-01 | 1,370.00 | 1,406.60 | 1,348.60 | 1,403.00 | 1,403.00 | 86,504 |
| 2022-06-30 | 1,387.20 | 1,420.60 | 1,365.60 | 1,388.00 | 1,388.00 | 113,338 |
| 2022-06-29 | 1,388.80 | 1,441.00 | 1,384.20 | 1,415.00 | 1,415.00 | 95,957 |
| 2022-06-28 | 1,428.40 | 1,448.00 | 1,394.60 | 1,417.00 | 1,417.00 | 101,201 |
| 2022-06-27 | 1,416.20 | 1,452.60 | 1,393.80 | 1,419.80 | 1,419.80 | 124,394 |
| 2022-06-24 | 1,341.00 | 1,428.60 | 1,315.80 | 1,413.20 | 1,413.20 | 117,865 |
| 2022-06-23 | 1,292.00 | 1,343.80 | 1,275.20 | 1,329.20 | 1,329.20 | 100,781 |
| 2022-06-22 | 1,212.20 | 1,328.60 | 1,199.00 | 1,313.40 | 1,313.40 | 103,008 |
| 2022-06-21 | 1,250.00 | 1,291.00 | 1,241.80 | 1,266.40 | 1,266.40 | 64,682 |
| 2022-06-20 | 1,241.00 | 1,247.40 | 1,192.80 | 1,238.60 | 1,238.60 | 65,270 |
| 2022-06-17 | 1,202.40 | 1,250.80 | 1,198.60 | 1,240.20 | 1,240.20 | 180,135 |
| 2022-06-16 | 1,190.00 | 1,199.60 | 1,148.00 | 1,192.40 | 1,192.40 | 99,645 |
| 2022-06-15 | 1,182.00 | 1,206.80 | 1,158.60 | 1,203.40 | 1,203.40 | 103,477 |
| 2022-06-14 | 1,236.80 | 1,247.40 | 1,155.40 | 1,155.40 | 1,155.40 | 136,632 |
| 2022-06-13 | 1,287.00 | 1,301.00 | 1,222.60 | 1,222.60 | 1,222.60 | 146,617 |
| 2022-06-10 | 1,392.60 | 1,435.60 | 1,326.40 | 1,334.60 | 1,334.60 | 102,766 |
| 2022-06-09 | 1,434.60 | 1,493.40 | 1,409.80 | 1,417.60 | 1,417.60 | 86,199 |
| 2022-06-08 | 1,461.20 | 1,474.20 | 1,437.60 | 1,451.80 | 1,451.80 | 55,312 |
| 2022-06-07 | 1,481.40 | 1,496.20 | 1,421.00 | 1,456.60 | 1,456.60 | 67,264 |
| 2022-06-06 | 1,466.00 | 1,523.80 | 1,433.40 | 1,502.20 | 1,502.20 | 65,739 |
| 2022-06-03 | 1,500.40 | 1,506.40 | 1,440.40 | 1,444.00 | 1,444.00 | 42,163 |
| 2022-06-02 | 1,449.80 | 1,496.60 | 1,437.80 | 1,482.40 | 1,482.40 | 49,786 |
| 2022-06-01 | 1,466.40 | 1,474.60 | 1,416.60 | 1,447.80 | 1,447.80 | 83,527 |
| 2022-05-31 | 1,479.80 | 1,487.60 | 1,426.60 | 1,447.20 | 1,447.20 | 244,686 |
| 2022-05-30 | 1,547.40 | 1,561.20 | 1,482.40 | 1,499.80 | 1,499.80 | 62,925 |
| 2022-05-27 | 1,478.40 | 1,518.00 | 1,435.20 | 1,517.20 | 1,517.20 | 79,846 |
| 2022-05-26 | 1,399.00 | 1,479.80 | 1,380.00 | 1,469.20 | 1,469.20 | 58,114 |
| 2022-05-25 | 1,392.80 | 1,405.00 | 1,336.20 | 1,398.00 | 1,398.00 | 77,523 |
| 2022-05-24 | 1,445.40 | 1,449.40 | 1,374.20 | 1,374.20 | 1,374.20 | 82,544 |
| 2022-05-23 | 1,533.00 | 1,533.00 | 1,443.00 | 1,476.40 | 1,476.40 | 69,464 |
| 2022-05-20 | 1,456.40 | 1,505.20 | 1,440.60 | 1,466.00 | 1,466.00 | 92,804 |
| 2022-05-19 | 1,395.40 | 1,449.80 | 1,383.20 | 1,449.80 | 1,449.80 | 97,952 |
| 2022-05-18 | 1,472.00 | 1,484.20 | 1,395.80 | 1,414.20 | 1,414.20 | 66,797 |
| 2022-05-17 | 1,504.20 | 1,529.80 | 1,448.60 | 1,469.00 | 1,469.00 | 70,740 |
| 2022-05-16 | 1,465.60 | 1,524.40 | 1,462.60 | 1,482.60 | 1,482.60 | 103,791 |
| 2022-05-13 | 1,407.00 | 1,483.80 | 1,380.00 | 1,483.80 | 1,483.80 | 115,375 |
| 2022-05-12 | 1,318.00 | 1,403.60 | 1,264.00 | 1,370.00 | 1,370.00 | 154,515 |
| 2022-05-11 | 1,404.20 | 1,404.40 | 1,313.20 | 1,372.60 | 1,372.60 | 146,808 |
| 2022-05-10 | 1,439.00 | 1,458.40 | 1,375.00 | 1,378.40 | 1,378.40 | 119,565 |
| 2022-05-09 | 1,410.00 | 1,451.40 | 1,398.60 | 1,403.40 | 1,403.40 | 102,068 |
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.