Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,200.00 | 1,258.60 | 1,191.20 | 1,247.82 | 1,247.82 | 41,123 |
| 2024-06-11 | 1,229.80 | 1,239.40 | 1,192.80 | 1,209.20 | 1,209.20 | 3,950 |
| 2024-06-10 | 1,239.20 | 1,239.20 | 1,217.60 | 1,231.60 | 1,231.60 | 1,400 |
| 2024-06-07 | 1,220.80 | 1,239.60 | 1,220.80 | 1,234.40 | 1,234.40 | 37,651 |
| 2024-06-06 | 1,245.20 | 1,252.60 | 1,225.40 | 1,249.80 | 1,249.80 | 2,370 |
| 2024-06-05 | 1,192.00 | 1,248.60 | 1,176.80 | 1,228.80 | 1,228.80 | 3,009 |
| 2024-06-04 | 1,169.00 | 1,198.40 | 1,169.00 | 1,184.10 | 1,184.10 | 14,667 |
| 2024-06-03 | 1,194.90 | 1,202.20 | 1,173.60 | 1,185.27 | 1,185.27 | 2,199 |
| 2024-05-31 | 1,194.10 | 1,201.00 | 1,177.80 | 1,188.60 | 1,188.60 | 2,907 |
| 2024-05-30 | 1,171.10 | 1,200.00 | 1,162.00 | 1,184.90 | 1,184.90 | 6,138 |
| 2024-05-29 | 1,201.20 | 1,226.76 | 1,170.40 | 1,181.82 | 1,181.82 | 25,216 |
| 2024-05-28 | 1,247.60 | 1,247.60 | 1,201.00 | 1,212.40 | 1,212.40 | 22,049 |
| 2024-05-24 | 1,176.20 | 1,218.20 | 1,173.00 | 1,194.00 | 1,194.00 | 3,980 |
| 2024-05-23 | 1,220.00 | 1,224.60 | 1,195.00 | 1,205.00 | 1,205.00 | 1,382 |
| 2024-05-22 | 1,220.00 | 1,235.20 | 1,209.20 | 1,222.70 | 1,222.70 | 5,161 |
| 2024-05-21 | 1,235.50 | 1,253.60 | 1,216.80 | 1,222.59 | 1,222.59 | 6,367 |
| 2024-05-20 | 1,250.10 | 1,251.20 | 1,233.40 | 1,248.70 | 1,248.70 | 2,212 |
| 2024-05-17 | 1,276.20 | 1,276.20 | 1,241.20 | 1,248.78 | 1,248.78 | 10,663 |
| 2024-05-16 | 1,300.00 | 1,300.00 | 1,271.60 | 1,286.67 | 1,286.67 | 1,734 |
| 2024-05-15 | 1,258.30 | 1,290.40 | 1,253.60 | 1,286.70 | 1,286.70 | 43,950 |
| 2024-05-14 | 1,258.10 | 1,277.40 | 1,241.00 | 1,257.40 | 1,257.40 | 53,779 |
| 2024-05-13 | 1,246.50 | 1,269.80 | 1,236.00 | 1,245.20 | 1,245.20 | 3,262 |
| 2024-05-10 | 1,230.10 | 1,253.00 | 1,218.60 | 1,235.20 | 1,235.20 | 3,226 |
| 2024-05-09 | 1,221.20 | 1,241.60 | 1,207.60 | 1,228.75 | 1,228.75 | 93,841 |
| 2024-05-08 | 1,216.00 | 1,226.00 | 1,211.00 | 1,215.00 | 1,215.00 | 83,845 |
| 2024-05-07 | 1,185.00 | 1,219.80 | 1,169.60 | 1,215.67 | 1,215.67 | 3,571 |
| 2024-05-03 | 1,135.30 | 1,165.80 | 1,132.80 | 1,143.13 | 1,143.13 | 2,132 |
| 2024-05-02 | 1,118.70 | 1,137.00 | 1,090.20 | 1,106.27 | 1,106.27 | 109,265 |
| 2024-05-01 | 1,130.20 | 1,130.20 | 1,130.20 | 1,130.20 | 1,130.20 | 1,150 |
| 2024-04-30 | 1,152.00 | 1,204.00 | 1,124.00 | 1,152.77 | 1,152.77 | 11,792 |
| 2024-04-29 | 1,194.40 | 1,194.40 | 1,131.60 | 1,168.20 | 1,168.20 | 8,404 |
| 2024-04-26 | 1,176.20 | 1,212.00 | 1,150.00 | 1,184.77 | 1,184.77 | 76,854 |
| 2024-04-25 | 1,212.00 | 1,413.64 | 1,146.80 | 1,279.72 | 1,279.72 | 156,514 |
| 2024-04-24 | 1,402.10 | 1,438.00 | 1,389.00 | 1,419.30 | 1,419.30 | 32,595 |
| 2024-04-23 | 1,397.80 | 1,413.80 | 1,373.00 | 1,405.28 | 1,405.28 | 21,154 |
| 2024-04-22 | 1,404.00 | 1,420.00 | 1,373.60 | 1,381.40 | 1,381.40 | 38,193 |
| 2024-04-19 | 1,413.80 | 1,449.60 | 1,372.80 | 1,398.09 | 1,398.09 | 35,555 |
| 2024-04-18 | 1,445.00 | 1,445.80 | 1,404.40 | 1,442.82 | 1,442.82 | 99,844 |
| 2024-04-17 | 1,430.10 | 1,569.27 | 1,420.80 | 1,441.97 | 1,441.97 | 12,885 |
| 2024-04-16 | 1,438.10 | 1,458.40 | 1,402.60 | 1,416.51 | 1,416.51 | 19,073 |
| 2024-04-15 | 1,421.60 | 1,462.60 | 1,421.60 | 1,449.60 | 1,449.60 | 75,225 |
| 2024-04-12 | 1,450.10 | 1,475.40 | 1,421.60 | 1,421.81 | 1,421.81 | 36,653 |
| 2024-04-11 | 1,436.60 | 1,481.80 | 1,434.60 | 1,458.60 | 1,458.60 | 20,150 |
| 2024-04-10 | 1,488.00 | 1,569.27 | 1,427.00 | 1,452.65 | 1,452.65 | 25,635 |
| 2024-04-09 | 1,505.00 | 1,514.00 | 1,470.40 | 1,477.06 | 1,477.06 | 52,361 |
| 2024-04-08 | 1,494.30 | 1,516.20 | 1,478.60 | 1,497.80 | 1,497.80 | 15,521 |
| 2024-04-05 | 1,524.00 | 1,524.20 | 1,474.00 | 1,490.73 | 1,490.73 | 34,486 |
| 2024-04-04 | 1,570.80 | 1,570.80 | 1,539.80 | 1,551.26 | 1,551.26 | 14,193 |
| 2024-04-03 | 1,562.90 | 1,565.80 | 1,542.40 | 1,551.24 | 1,551.24 | 42,885 |
| 2024-04-02 | 1,560.00 | 1,593.00 | 1,534.60 | 1,561.84 | 1,561.84 | 42,507 |
| 2024-03-28 | 1,585.20 | 1,585.20 | 1,560.40 | 1,567.76 | 1,567.76 | 23,452 |
| 2024-03-27 | 1,538.90 | 1,595.00 | 1,527.00 | 1,574.92 | 1,574.92 | 60,734 |
| 2024-03-26 | 1,525.00 | 1,551.80 | 1,486.60 | 1,535.49 | 1,535.49 | 31,784 |
| 2024-03-25 | 1,500.00 | 1,524.00 | 1,482.40 | 1,508.64 | 1,508.64 | 18,673 |
| 2024-03-22 | 1,505.00 | 1,507.20 | 1,488.00 | 1,498.37 | 1,498.37 | 10,350 |
| 2024-03-21 | 1,462.10 | 1,505.12 | 1,453.20 | 1,482.60 | 1,482.60 | 12,580 |
| 2024-03-20 | 1,434.80 | 1,477.20 | 1,434.80 | 1,461.98 | 1,461.98 | 5,862 |
| 2024-03-19 | 1,440.00 | 1,452.60 | 1,404.20 | 1,447.28 | 1,447.28 | 79,809 |
| 2024-03-18 | 1,457.20 | 1,466.60 | 1,430.00 | 1,449.99 | 1,449.99 | 13,096 |
| 2024-03-15 | 1,450.10 | 1,470.80 | 1,441.20 | 1,457.05 | 1,457.05 | 25,430 |
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.