Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,258.60 | 1,290.40 | 1,258.60 | 1,272.47 | 1,272.47 | 14,061 |
| 2024-09-04 | 1,290.10 | 1,295.80 | 1,251.00 | 1,285.08 | 1,285.08 | 1,505 |
| 2024-09-03 | 1,316.20 | 1,319.80 | 1,291.00 | 1,309.43 | 1,309.43 | 2,452 |
| 2024-09-02 | 1,340.00 | 1,360.80 | 1,295.00 | 1,310.00 | 1,310.00 | 4,217 |
| 2024-08-30 | 1,330.90 | 1,360.80 | 1,295.00 | 1,336.40 | 1,336.40 | 2,843 |
| 2024-08-29 | 1,330.10 | 1,360.80 | 1,295.00 | 1,333.00 | 1,333.00 | 4,256 |
| 2024-08-28 | 1,310.10 | 1,340.20 | 1,305.00 | 1,328.60 | 1,328.60 | 33,639 |
| 2024-08-27 | 1,316.00 | 1,350.00 | 1,298.20 | 1,311.80 | 1,311.80 | 21,508 |
| 2024-08-23 | 1,332.00 | 1,339.00 | 1,326.00 | 1,338.80 | 1,338.80 | 5,953 |
| 2024-08-22 | 1,305.20 | 1,336.00 | 1,305.20 | 1,322.80 | 1,322.80 | 42,981 |
| 2024-08-21 | 1,288.00 | 1,315.00 | 1,013.22 | 1,307.50 | 1,307.50 | 22,313 |
| 2024-08-20 | 1,316.00 | 1,337.00 | 1,289.80 | 1,317.00 | 1,317.00 | 5,855 |
| 2024-08-19 | 1,300.00 | 1,318.00 | 1,297.80 | 1,309.20 | 1,309.20 | 1,925 |
| 2024-08-16 | 1,294.10 | 1,312.00 | 1,276.40 | 1,298.40 | 1,298.40 | 49,472 |
| 2024-08-15 | 1,168.20 | 1,299.80 | 842.75 | 842.75 | 842.75 | 16,899 |
| 2024-08-14 | 1,133.80 | 1,152.60 | 1,132.80 | 1,141.02 | 1,141.02 | 2,213 |
| 2024-08-13 | 1,100.20 | 1,143.00 | 1,099.60 | 1,114.00 | 1,114.00 | 35,242 |
| 2024-08-12 | 1,090.00 | 1,102.80 | 1,090.00 | 1,096.58 | 1,096.58 | 52,995 |
| 2024-08-09 | 1,065.00 | 1,086.80 | 1,062.40 | 1,074.11 | 1,074.11 | 9,385 |
| 2024-08-08 | 1,029.95 | 1,071.60 | 1,029.20 | 1,045.63 | 1,045.63 | 13,433 |
| 2024-08-07 | 1,028.80 | 1,063.40 | 1,028.80 | 1,054.00 | 1,054.00 | 7,465 |
| 2024-08-06 | 1,029.95 | 1,045.20 | 1,021.40 | 1,030.64 | 1,030.64 | 66,339 |
| 2024-08-05 | 969.95 | 1,029.00 | 961.10 | 999.91 | 999.91 | 45,930 |
| 2024-08-02 | 1,049.95 | 1,085.00 | 1,031.80 | 1,049.28 | 1,049.28 | 4,041 |
| 2024-08-01 | 1,121.00 | 1,127.80 | 1,095.80 | 1,098.40 | 1,098.40 | 2,579 |
| 2024-07-31 | 1,123.00 | 1,151.00 | 1,123.00 | 1,135.85 | 1,135.85 | 17,571 |
| 2024-07-30 | 1,066.20 | 1,128.40 | 1,066.20 | 1,070.00 | 1,070.00 | 8,709 |
| 2024-07-29 | 1,093.80 | 1,097.20 | 1,064.20 | 1,075.40 | 1,075.40 | 3,871 |
| 2024-07-26 | 1,054.50 | 1,088.60 | 1,047.80 | 1,076.60 | 1,076.60 | 3,150 |
| 2024-07-25 | 1,049.95 | 1,062.00 | 1,043.20 | 1,049.53 | 1,049.53 | 9,426 |
| 2024-07-24 | 1,100.00 | 1,101.80 | 1,075.00 | 1,089.77 | 1,089.77 | 1,704 |
| 2024-07-23 | 1,129.80 | 1,133.60 | 1,107.20 | 1,116.67 | 1,116.67 | 22,664 |
| 2024-07-22 | 1,134.90 | 1,149.00 | 1,113.20 | 1,115.20 | 1,115.20 | 29,288 |
| 2024-07-19 | 1,121.40 | 1,151.00 | 1,106.00 | 1,115.15 | 1,115.15 | 1,473 |
| 2024-07-18 | 1,130.10 | 1,171.20 | 1,125.40 | 1,161.90 | 1,161.90 | 5,700 |
| 2024-07-17 | 1,122.70 | 1,142.20 | 1,117.20 | 1,128.64 | 1,128.64 | 1,697 |
| 2024-07-16 | 1,138.10 | 1,146.40 | 1,112.00 | 1,123.10 | 1,123.10 | 2,046 |
| 2024-07-15 | 1,150.10 | 1,165.00 | 1,138.40 | 1,157.80 | 1,157.80 | 30,200 |
| 2024-07-12 | 1,125.00 | 1,160.60 | 1,118.00 | 1,142.17 | 1,142.17 | 37,369 |
| 2024-07-11 | 1,137.00 | 1,146.40 | 1,116.60 | 1,132.93 | 1,132.93 | 1,213 |
| 2024-07-10 | 1,110.10 | 1,135.60 | 1,098.00 | 1,126.44 | 1,126.44 | 210,222 |
| 2024-07-09 | 1,116.00 | 1,145.20 | 1,093.40 | 1,106.02 | 1,106.02 | 17,592 |
| 2024-07-08 | 1,130.10 | 1,144.80 | 1,103.80 | 1,121.64 | 1,121.64 | 7,872 |
| 2024-07-05 | 1,138.50 | 1,165.80 | 1,127.00 | 1,146.20 | 1,146.20 | 5,916 |
| 2024-07-04 | 1,132.00 | 1,149.40 | 1,132.00 | 1,135.00 | 1,135.00 | 720 |
| 2024-07-03 | 1,134.90 | 1,157.00 | 1,110.40 | 1,138.67 | 1,138.67 | 7,075 |
| 2024-07-02 | 1,110.10 | 1,120.00 | 1,091.00 | 1,106.43 | 1,106.43 | 1,914 |
| 2024-07-01 | 1,118.10 | 1,139.20 | 1,110.40 | 1,120.82 | 1,120.82 | 8,430 |
| 2024-06-28 | 1,125.00 | 1,134.00 | 1,108.20 | 1,120.93 | 1,120.93 | 6,483 |
| 2024-06-27 | 1,139.30 | 1,160.80 | 1,124.80 | 1,141.36 | 1,141.36 | 1,708 |
| 2024-06-26 | 1,149.60 | 1,161.00 | 1,124.00 | 1,131.49 | 1,131.49 | 18,854 |
| 2024-06-25 | 1,136.20 | 1,147.80 | 1,123.00 | 1,135.00 | 1,135.00 | 13,681 |
| 2024-06-24 | 1,140.00 | 1,166.00 | 1,115.00 | 1,134.68 | 1,134.68 | 1,957 |
| 2024-06-21 | 1,162.70 | 1,174.80 | 1,131.40 | 1,157.00 | 1,157.00 | 16,405 |
| 2024-06-20 | 1,150.10 | 1,166.60 | 1,126.20 | 1,144.30 | 1,144.30 | 16,282 |
| 2024-06-19 | 1,191.70 | 1,192.80 | 1,153.80 | 1,168.98 | 1,168.98 | 5,508 |
| 2024-06-18 | 1,210.10 | 1,216.40 | 1,185.00 | 1,196.10 | 1,196.10 | 1,635 |
| 2024-06-17 | 1,197.00 | 1,208.60 | 1,187.40 | 1,198.52 | 1,198.52 | 7,266 |
| 2024-06-14 | 1,211.50 | 1,214.60 | 1,191.80 | 1,202.45 | 1,202.45 | 27,701 |
| 2024-06-13 | 1,236.40 | 1,243.20 | 1,204.40 | 1,206.20 | 1,206.20 | 3,082 |
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.