Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 1,995.00 | 1,996.80 | 1,806.00 | 1,843.20 | 1,843.20 | 146,019 |
| 2022-02-09 | 1,800.00 | 1,943.80 | 1,764.00 | 1,876.60 | 1,876.60 | 189,157 |
| 2022-02-08 | 1,700.00 | 1,700.00 | 1,616.00 | 1,682.40 | 1,682.40 | 81,997 |
| 2022-02-07 | 1,665.00 | 1,709.60 | 1,642.20 | 1,702.80 | 1,702.80 | 71,671 |
| 2022-02-04 | 1,670.00 | 1,696.40 | 1,619.00 | 1,664.80 | 1,664.80 | 117,253 |
| 2022-02-03 | 1,741.40 | 1,746.20 | 1,619.00 | 1,619.00 | 1,619.00 | 138,762 |
| 2022-02-02 | 1,761.40 | 1,851.00 | 1,756.60 | 1,776.20 | 1,776.20 | 138,965 |
| 2022-02-01 | 1,825.00 | 1,874.00 | 1,784.20 | 1,822.20 | 1,822.20 | 100,161 |
| 2022-01-31 | 1,764.00 | 1,797.80 | 1,736.00 | 1,789.00 | 1,789.00 | 97,538 |
| 2022-01-28 | 1,748.20 | 1,755.20 | 1,653.60 | 1,726.80 | 1,726.80 | 86,991 |
| 2022-01-27 | 1,670.40 | 1,757.80 | 1,652.20 | 1,749.20 | 1,749.20 | 101,364 |
| 2022-01-26 | 1,687.60 | 1,768.40 | 1,679.20 | 1,746.00 | 1,746.00 | 82,776 |
| 2022-01-25 | 1,726.60 | 1,741.00 | 1,624.20 | 1,664.40 | 1,664.40 | 126,981 |
| 2022-01-24 | 1,800.00 | 1,802.20 | 1,668.40 | 1,678.20 | 1,678.20 | 143,207 |
| 2022-01-21 | 1,841.60 | 1,890.20 | 1,815.40 | 1,840.60 | 1,840.60 | 117,242 |
| 2022-01-20 | 1,840.00 | 1,897.00 | 1,790.40 | 1,891.80 | 1,891.80 | 84,417 |
| 2022-01-19 | 1,728.80 | 1,871.20 | 1,714.00 | 1,842.80 | 1,842.80 | 131,059 |
| 2022-01-18 | 1,752.00 | 1,789.80 | 1,710.20 | 1,764.00 | 1,764.00 | 104,999 |
| 2022-01-17 | 1,774.00 | 1,804.20 | 1,696.00 | 1,788.60 | 1,788.60 | 76,506 |
| 2022-01-14 | 1,867.60 | 1,869.80 | 1,766.00 | 1,772.00 | 1,772.00 | 153,722 |
| 2022-01-13 | 2,025.00 | 2,033.00 | 1,910.00 | 1,914.00 | 1,914.00 | 78,754 |
| 2022-01-12 | 2,046.50 | 2,060.00 | 2,019.00 | 2,035.50 | 2,035.50 | 75,932 |
| 2022-01-11 | 2,028.50 | 2,038.00 | 1,977.00 | 2,008.00 | 2,008.00 | 100,244 |
| 2022-01-10 | 2,170.00 | 2,170.00 | 1,959.00 | 1,965.60 | 1,965.60 | 113,885 |
| 2022-01-07 | 2,200.50 | 2,207.00 | 2,125.50 | 2,145.00 | 2,145.00 | 63,086 |
| 2022-01-06 | 2,189.50 | 2,201.50 | 2,139.50 | 2,187.50 | 2,187.50 | 77,043 |
| 2022-01-05 | 2,259.00 | 2,284.00 | 2,235.00 | 2,255.00 | 2,255.00 | 61,849 |
| 2022-01-04 | 2,360.00 | 2,375.00 | 2,263.00 | 2,271.00 | 2,271.00 | 55,330 |
| 2022-01-03 | 2,290.00 | 2,379.00 | 2,285.00 | 2,354.50 | 2,354.50 | 42,366 |
| 2021-12-31 | 2,334.50 | 2,334.50 | 2,304.00 | 2,311.50 | 2,311.50 | 13,314 |
| 2021-12-30 | 2,300.00 | 2,334.50 | 2,294.50 | 2,334.50 | 2,334.50 | 44,218 |
| 2021-12-29 | 2,330.00 | 2,330.50 | 2,262.50 | 2,292.00 | 2,292.00 | 35,597 |
| 2021-12-28 | 2,320.00 | 2,351.00 | 2,306.50 | 2,338.00 | 2,338.00 | 33,412 |
| 2021-12-27 | 2,258.00 | 2,333.50 | 2,246.00 | 2,329.50 | 2,329.50 | 34,729 |
| 2021-12-24 | 2,272.50 | 2,282.50 | 2,255.00 | 2,258.50 | 2,258.50 | 6,770 |
| 2021-12-23 | 2,250.50 | 2,262.00 | 2,235.50 | 2,256.00 | 2,256.00 | 38,306 |
| 2021-12-22 | 2,198.50 | 2,253.00 | 2,188.00 | 2,250.50 | 2,250.50 | 60,790 |
| 2021-12-21 | 2,171.00 | 2,185.00 | 2,139.50 | 2,181.00 | 2,181.00 | 66,191 |
| 2021-12-20 | 2,139.00 | 2,161.00 | 2,107.00 | 2,129.50 | 2,129.50 | 81,710 |
| 2021-12-17 | 2,300.00 | 2,302.00 | 2,138.00 | 2,175.00 | 2,175.00 | 157,308 |
| 2021-12-16 | 2,429.00 | 2,449.00 | 2,291.00 | 2,308.00 | 2,308.00 | 95,375 |
| 2021-12-15 | 2,318.00 | 2,355.00 | 2,315.00 | 2,329.50 | 2,329.50 | 53,014 |
| 2021-12-14 | 2,422.50 | 2,430.50 | 2,297.00 | 2,305.00 | 2,305.00 | 73,969 |
| 2021-12-13 | 2,425.00 | 2,461.50 | 2,414.50 | 2,426.00 | 2,426.00 | 40,385 |
| 2021-12-10 | 2,441.50 | 2,460.00 | 2,407.50 | 2,420.00 | 2,420.00 | 42,801 |
| 2021-12-09 | 2,513.50 | 2,517.50 | 2,459.50 | 2,470.50 | 2,470.50 | 42,633 |
| 2021-12-08 | 2,495.00 | 2,557.00 | 2,478.50 | 2,501.50 | 2,501.50 | 83,241 |
| 2021-12-07 | 2,390.00 | 2,485.50 | 2,376.00 | 2,482.50 | 2,482.50 | 76,354 |
| 2021-12-06 | 2,316.50 | 2,353.00 | 2,255.00 | 2,334.50 | 2,334.50 | 83,543 |
| 2021-12-03 | 2,370.00 | 2,383.00 | 2,276.00 | 2,296.00 | 2,296.00 | 97,419 |
| 2021-12-02 | 2,390.00 | 2,407.50 | 2,317.00 | 2,345.00 | 2,345.00 | 86,155 |
| 2021-12-01 | 2,466.50 | 2,468.50 | 2,397.50 | 2,443.50 | 2,443.50 | 71,121 |
| 2021-11-30 | 2,435.00 | 2,494.50 | 2,403.00 | 2,447.50 | 2,447.50 | 107,295 |
| 2021-11-29 | 2,452.50 | 2,493.50 | 2,443.50 | 2,460.50 | 2,460.50 | 63,780 |
| 2021-11-26 | 2,401.00 | 2,485.50 | 2,387.00 | 2,422.50 | 2,422.50 | 101,501 |
| 2021-11-25 | 2,387.50 | 2,466.00 | 2,387.00 | 2,458.50 | 2,458.50 | 61,215 |
| 2021-11-24 | 2,413.00 | 2,428.00 | 2,310.00 | 2,364.50 | 2,364.50 | 89,081 |
| 2021-11-23 | 2,457.00 | 2,466.50 | 2,380.00 | 2,399.50 | 2,399.50 | 76,972 |
| 2021-11-22 | 2,637.00 | 2,647.00 | 2,452.50 | 2,459.00 | 2,459.00 | 86,786 |
| 2021-11-19 | 2,550.00 | 2,638.50 | 2,519.00 | 2,616.50 | 2,616.50 | 122,531 |
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.