Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,400.00 | 1,401.40 | 1,356.20 | 1,372.40 | 1,372.40 | 45,151 |
| 2024-11-27 | 1,386.80 | 1,402.40 | 1,376.40 | 1,385.40 | 1,385.40 | 60,694 |
| 2024-11-26 | 1,315.40 | 1,385.20 | 1,314.00 | 1,385.20 | 1,385.20 | 109,750 |
| 2024-11-25 | 1,304.40 | 1,334.00 | 1,300.20 | 1,326.40 | 1,326.40 | 116,672 |
| 2024-11-22 | 1,284.00 | 1,311.00 | 1,270.00 | 1,290.40 | 1,290.40 | 98,913 |
| 2024-11-21 | 1,214.60 | 1,267.00 | 1,204.20 | 1,267.00 | 1,267.00 | 106,142 |
| 2024-11-20 | 1,243.40 | 1,250.20 | 1,206.80 | 1,214.00 | 1,214.00 | 64,323 |
| 2024-11-19 | 1,246.80 | 1,250.00 | 1,205.60 | 1,230.60 | 1,230.60 | 53,152 |
| 2024-11-18 | 1,240.40 | 1,255.00 | 1,217.60 | 1,238.40 | 1,238.40 | 53,572 |
| 2024-11-15 | 1,261.60 | 1,271.40 | 1,235.20 | 1,237.00 | 1,237.00 | 100,271 |
| 2024-11-14 | 1,280.20 | 1,284.00 | 1,260.40 | 1,276.80 | 1,276.80 | 64,536 |
| 2024-11-13 | 1,263.20 | 1,275.80 | 1,243.00 | 1,275.80 | 1,275.80 | 79,432 |
| 2024-11-12 | 1,293.00 | 1,307.40 | 1,268.80 | 1,268.80 | 1,268.80 | 92,306 |
| 2024-11-11 | 1,282.00 | 1,307.00 | 1,275.00 | 1,303.20 | 1,303.20 | 87,583 |
| 2024-11-08 | 1,338.40 | 1,356.80 | 1,257.80 | 1,272.60 | 1,272.60 | 116,929 |
| 2024-11-07 | 1,222.00 | 1,344.40 | 1,201.20 | 1,335.80 | 1,335.80 | 233,998 |
| 2024-11-06 | 1,405.00 | 1,433.40 | 1,363.40 | 1,376.40 | 1,376.40 | 90,518 |
| 2024-11-05 | 1,407.00 | 1,408.20 | 1,388.00 | 1,399.80 | 1,399.80 | 48,975 |
| 2024-11-04 | 1,401.00 | 1,413.80 | 1,395.80 | 1,395.80 | 1,395.80 | 37,704 |
| 2024-11-01 | 1,400.40 | 1,414.40 | 1,362.00 | 1,406.40 | 1,406.40 | 65,975 |
| 2024-10-31 | 1,420.60 | 1,427.60 | 1,397.60 | 1,406.40 | 1,406.40 | 81,172 |
| 2024-10-30 | 1,451.00 | 1,452.00 | 1,420.80 | 1,436.00 | 1,436.00 | 61,163 |
| 2024-10-29 | 1,460.00 | 1,465.80 | 1,438.00 | 1,458.00 | 1,458.00 | 59,686 |
| 2024-10-28 | 1,430.00 | 1,455.60 | 1,427.20 | 1,450.00 | 1,450.00 | 56,412 |
| 2024-10-25 | 1,422.00 | 1,429.40 | 1,410.40 | 1,417.60 | 1,417.60 | 48,298 |
| 2024-10-24 | 1,420.00 | 1,436.00 | 1,416.60 | 1,424.00 | 1,424.00 | 34,694 |
| 2024-10-23 | 1,419.60 | 1,435.40 | 1,415.60 | 1,419.60 | 1,419.60 | 32,868 |
| 2024-10-22 | 1,417.80 | 1,428.80 | 1,409.00 | 1,424.40 | 1,424.40 | 63,635 |
| 2024-10-21 | 1,413.20 | 1,432.40 | 1,410.40 | 1,418.00 | 1,418.00 | 45,873 |
| 2024-10-18 | 1,393.00 | 1,420.60 | 1,388.60 | 1,420.60 | 1,420.60 | 93,283 |
| 2024-10-17 | 1,372.60 | 1,404.00 | 1,360.80 | 1,392.00 | 1,392.00 | 72,722 |
| 2024-10-16 | 1,359.60 | 1,391.40 | 1,352.20 | 1,366.60 | 1,366.60 | 51,320 |
| 2024-10-15 | 1,393.80 | 1,400.20 | 1,360.60 | 1,369.60 | 1,369.60 | 67,035 |
| 2024-10-14 | 1,362.00 | 1,390.20 | 1,358.40 | 1,387.00 | 1,387.00 | 37,793 |
| 2024-10-11 | 1,372.00 | 1,372.20 | 1,349.60 | 1,361.60 | 1,361.60 | 53,335 |
| 2024-10-10 | 1,385.00 | 1,390.20 | 1,348.80 | 1,366.20 | 1,366.20 | 48,383 |
| 2024-10-09 | 1,380.20 | 1,398.20 | 1,367.40 | 1,397.20 | 1,397.20 | 37,951 |
| 2024-10-08 | 1,340.40 | 1,384.80 | 1,340.00 | 1,379.20 | 1,379.20 | 52,241 |
| 2024-10-07 | 1,351.40 | 1,360.80 | 1,334.20 | 1,355.00 | 1,355.00 | 41,259 |
| 2024-10-04 | 1,351.80 | 1,364.00 | 1,337.20 | 1,349.20 | 1,349.20 | 57,763 |
| 2024-10-03 | 1,351.20 | 1,357.80 | 1,337.60 | 1,353.00 | 1,353.00 | 53,961 |
| 2024-10-02 | 1,366.00 | 1,371.80 | 1,345.00 | 1,365.20 | 1,365.20 | 42,111 |
| 2024-10-01 | 1,415.00 | 1,415.00 | 1,348.40 | 1,362.00 | 1,362.00 | 64,799 |
| 2024-09-30 | 1,402.40 | 1,415.80 | 1,398.20 | 1,402.60 | 1,402.60 | 51,600 |
| 2024-09-27 | 1,380.40 | 1,412.60 | 1,376.00 | 1,408.60 | 1,408.60 | 68,936 |
| 2024-09-26 | 1,372.60 | 1,411.00 | 1,367.80 | 1,391.00 | 1,391.00 | 77,640 |
| 2024-09-25 | 1,355.00 | 1,369.40 | 1,347.80 | 1,347.80 | 1,347.80 | 48,359 |
| 2024-09-24 | 1,402.00 | 1,406.00 | 1,354.20 | 1,375.20 | 1,375.20 | 55,640 |
| 2024-09-23 | 1,377.00 | 1,392.00 | 1,362.40 | 1,385.80 | 1,385.80 | 55,689 |
| 2024-09-20 | 1,392.60 | 1,405.00 | 1,380.80 | 1,383.80 | 1,383.80 | 127,385 |
| 2024-09-19 | 1,348.60 | 1,396.20 | 1,344.20 | 1,396.20 | 1,396.20 | 99,024 |
| 2024-09-18 | 1,328.40 | 1,340.80 | 1,312.20 | 1,322.00 | 1,322.00 | 42,483 |
| 2024-09-17 | 1,295.00 | 1,334.60 | 1,287.40 | 1,334.40 | 1,334.40 | 60,231 |
| 2024-09-16 | 1,309.60 | 1,310.60 | 1,276.20 | 1,284.60 | 1,284.60 | 48,509 |
| 2024-09-13 | 1,299.00 | 1,314.00 | 1,286.60 | 1,312.00 | 1,312.00 | 38,955 |
| 2024-09-12 | 1,330.00 | 1,344.80 | 1,295.40 | 1,303.80 | 1,303.80 | 65,828 |
| 2024-09-11 | 1,293.80 | 1,303.00 | 1,277.40 | 1,298.80 | 1,298.80 | 46,142 |
| 2024-09-10 | 1,298.80 | 1,323.20 | 1,287.40 | 1,297.80 | 1,297.80 | 51,382 |
| 2024-09-09 | 1,263.20 | 1,308.40 | 1,257.40 | 1,302.40 | 1,302.40 | 49,773 |
| 2024-09-06 | 1,271.00 | 1,305.40 | 1,250.80 | 1,258.20 | 1,258.20 | 51,752 |
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.