Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 1,410.00 | 1,451.40 | 1,398.60 | 1,403.40 | 1,403.40 | 102,068 |
| 2022-05-06 | 1,460.80 | 1,460.80 | 1,385.20 | 1,417.60 | 1,417.60 | 133,209 |
| 2022-05-05 | 1,609.00 | 1,619.00 | 1,469.20 | 1,476.00 | 1,476.00 | 118,080 |
| 2022-05-04 | 1,588.00 | 1,601.20 | 1,543.40 | 1,545.80 | 1,545.80 | 72,717 |
| 2022-05-03 | 1,609.60 | 1,609.80 | 1,552.80 | 1,574.40 | 1,574.40 | 64,791 |
| 2022-05-02 | 1,589.60 | 1,603.80 | 1,462.60 | 1,580.60 | 1,580.60 | 91,454 |
| 2022-04-29 | 1,673.20 | 1,698.80 | 1,596.80 | 1,623.00 | 1,623.00 | 79,522 |
| 2022-04-28 | 1,643.80 | 1,670.40 | 1,627.60 | 1,656.60 | 1,656.60 | 97,723 |
| 2022-04-27 | 1,567.20 | 1,623.60 | 1,554.60 | 1,611.60 | 1,611.60 | 81,399 |
| 2022-04-26 | 1,649.80 | 1,650.00 | 1,551.20 | 1,565.00 | 1,565.00 | 73,783 |
| 2022-04-25 | 1,600.00 | 1,633.20 | 1,570.80 | 1,609.60 | 1,609.60 | 76,490 |
| 2022-04-22 | 1,689.40 | 1,692.60 | 1,632.20 | 1,642.40 | 1,642.40 | 92,439 |
| 2022-04-21 | 1,723.20 | 1,752.00 | 1,695.60 | 1,728.00 | 1,728.00 | 78,250 |
| 2022-04-20 | 1,663.00 | 1,749.40 | 1,657.40 | 1,716.60 | 1,716.60 | 89,259 |
| 2022-04-19 | 1,675.80 | 1,675.80 | 1,601.80 | 1,665.80 | 1,665.80 | 66,921 |
| 2022-04-14 | 1,697.20 | 1,731.80 | 1,672.20 | 1,687.40 | 1,687.40 | 70,620 |
| 2022-04-13 | 1,685.00 | 1,693.20 | 1,642.80 | 1,675.00 | 1,675.00 | 60,330 |
| 2022-04-12 | 1,596.00 | 1,718.80 | 1,591.60 | 1,688.80 | 1,688.80 | 102,423 |
| 2022-04-11 | 1,696.60 | 1,708.00 | 1,600.40 | 1,627.60 | 1,627.60 | 85,538 |
| 2022-04-08 | 1,746.80 | 1,759.60 | 1,687.60 | 1,715.40 | 1,715.40 | 61,837 |
| 2022-04-07 | 1,734.40 | 1,781.00 | 1,711.60 | 1,725.00 | 1,725.00 | 101,412 |
| 2022-04-06 | 1,849.60 | 1,856.00 | 1,707.40 | 1,713.20 | 1,713.20 | 92,550 |
| 2022-04-05 | 1,866.60 | 1,880.00 | 1,832.00 | 1,846.00 | 1,846.00 | 69,090 |
| 2022-04-04 | 1,817.80 | 1,873.60 | 1,781.40 | 1,855.60 | 1,855.60 | 64,508 |
| 2022-04-01 | 1,824.80 | 1,847.80 | 1,783.00 | 1,794.00 | 1,794.00 | 84,724 |
| 2022-03-31 | 1,900.00 | 1,915.20 | 1,795.20 | 1,809.00 | 1,809.00 | 107,626 |
| 2022-03-30 | 1,917.20 | 1,918.20 | 1,877.20 | 1,892.40 | 1,892.40 | 76,909 |
| 2022-03-29 | 1,812.60 | 1,934.80 | 1,808.00 | 1,928.20 | 1,928.20 | 115,783 |
| 2022-03-28 | 1,826.20 | 1,847.00 | 1,768.20 | 1,768.20 | 1,768.20 | 84,385 |
| 2022-03-25 | 1,830.20 | 1,932.00 | 1,802.00 | 1,845.40 | 1,845.40 | 94,917 |
| 2022-03-24 | 1,815.20 | 1,835.60 | 1,793.00 | 1,822.80 | 1,822.80 | 78,065 |
| 2022-03-23 | 1,865.40 | 1,873.20 | 1,781.20 | 1,811.80 | 1,811.80 | 88,385 |
| 2022-03-22 | 1,799.00 | 1,863.60 | 1,766.40 | 1,858.80 | 1,858.80 | 97,957 |
| 2022-03-21 | 1,847.80 | 1,847.80 | 1,794.00 | 1,815.00 | 1,815.00 | 75,099 |
| 2022-03-18 | 1,798.00 | 1,846.60 | 1,744.80 | 1,841.00 | 1,841.00 | 162,816 |
| 2022-03-17 | 1,816.80 | 1,839.20 | 1,754.00 | 1,802.40 | 1,802.40 | 108,092 |
| 2022-03-16 | 1,738.20 | 1,793.60 | 1,731.00 | 1,781.60 | 1,781.60 | 137,961 |
| 2022-03-15 | 1,599.00 | 1,702.00 | 1,582.80 | 1,681.80 | 1,681.80 | 106,659 |
| 2022-03-14 | 1,606.60 | 1,658.00 | 1,567.00 | 1,626.60 | 1,626.60 | 97,081 |
| 2022-03-11 | 1,550.00 | 1,630.20 | 1,484.00 | 1,576.00 | 1,576.00 | 102,475 |
| 2022-03-10 | 1,620.00 | 1,620.00 | 1,521.80 | 1,533.00 | 1,533.00 | 101,620 |
| 2022-03-09 | 1,494.00 | 1,605.60 | 1,438.40 | 1,605.60 | 1,605.60 | 159,785 |
| 2022-03-08 | 1,445.00 | 1,511.80 | 1,380.40 | 1,430.80 | 1,430.80 | 185,538 |
| 2022-03-07 | 1,508.00 | 1,552.00 | 1,470.60 | 1,487.00 | 1,487.00 | 163,115 |
| 2022-03-04 | 1,655.00 | 1,714.00 | 1,571.80 | 1,587.40 | 1,587.40 | 114,224 |
| 2022-03-03 | 1,770.60 | 1,804.20 | 1,666.20 | 1,683.80 | 1,683.80 | 80,231 |
| 2022-03-02 | 1,771.60 | 1,826.40 | 1,740.40 | 1,767.40 | 1,767.40 | 117,730 |
| 2022-03-01 | 1,861.20 | 1,861.60 | 1,732.40 | 1,785.20 | 1,785.20 | 111,073 |
| 2022-02-28 | 1,757.20 | 1,880.00 | 1,755.00 | 1,864.40 | 1,864.40 | 113,605 |
| 2022-02-25 | 1,849.20 | 1,856.40 | 1,756.00 | 1,812.40 | 1,812.40 | 114,084 |
| 2022-02-24 | 1,655.60 | 1,814.20 | 1,640.40 | 1,804.60 | 1,804.60 | 158,263 |
| 2022-02-23 | 1,865.20 | 1,876.00 | 1,779.40 | 1,782.60 | 1,782.60 | 69,836 |
| 2022-02-22 | 1,750.00 | 1,868.00 | 1,740.00 | 1,838.60 | 1,838.60 | 79,519 |
| 2022-02-21 | 1,810.00 | 1,859.80 | 1,783.40 | 1,822.00 | 1,822.00 | 71,455 |
| 2022-02-18 | 1,902.00 | 1,905.80 | 1,816.80 | 1,823.40 | 1,823.40 | 96,438 |
| 2022-02-17 | 2,041.50 | 2,075.50 | 1,917.00 | 1,925.00 | 1,925.00 | 106,558 |
| 2022-02-16 | 1,980.00 | 2,049.00 | 1,971.40 | 2,032.00 | 2,032.00 | 181,043 |
| 2022-02-15 | 1,861.60 | 1,966.00 | 1,858.40 | 1,957.80 | 1,957.80 | 135,903 |
| 2022-02-14 | 1,805.80 | 1,885.20 | 1,785.60 | 1,877.80 | 1,877.80 | 108,857 |
| 2022-02-11 | 1,801.80 | 1,898.00 | 1,800.00 | 1,862.20 | 1,862.20 | 101,417 |
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.