Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,476.20 | 1,486.00 | 1,444.60 | 1,451.26 | 1,451.26 | 51,113 |
| 2024-03-13 | 1,480.00 | 1,483.00 | 1,458.40 | 1,466.29 | 1,466.29 | 27,991 |
| 2024-03-12 | 1,480.00 | 1,493.40 | 1,468.40 | 1,481.82 | 1,481.82 | 44,393 |
| 2024-03-11 | 1,474.90 | 1,491.40 | 1,459.00 | 1,478.29 | 1,478.29 | 9,034 |
| 2024-03-08 | 1,504.20 | 1,504.20 | 1,476.40 | 1,482.30 | 1,482.30 | 22,192 |
| 2024-03-07 | 1,451.40 | 1,516.40 | 1,451.40 | 1,487.80 | 1,487.80 | 27,016 |
| 2024-03-06 | 1,430.90 | 1,465.80 | 1,422.40 | 1,459.97 | 1,459.97 | 29,875 |
| 2024-03-05 | 1,438.10 | 1,464.20 | 1,432.40 | 1,439.76 | 1,439.76 | 28,007 |
| 2024-03-04 | 1,454.90 | 1,479.40 | 1,447.40 | 1,451.51 | 1,451.51 | 30,922 |
| 2024-03-01 | 1,465.20 | 1,477.80 | 1,451.40 | 1,467.95 | 1,467.95 | 35,958 |
| 2024-02-29 | 1,458.90 | 1,466.20 | 1,437.40 | 1,459.91 | 1,459.91 | 58,246 |
| 2024-02-28 | 1,448.80 | 1,472.40 | 1,435.20 | 1,452.49 | 1,452.49 | 25,222 |
| 2024-02-27 | 1,460.00 | 1,478.40 | 1,449.00 | 1,463.24 | 1,463.24 | 65,271 |
| 2024-02-26 | 1,459.70 | 1,472.00 | 1,451.80 | 1,458.86 | 1,458.86 | 106,261 |
| 2024-02-23 | 1,472.60 | 1,484.00 | 1,458.80 | 1,471.78 | 1,471.78 | 11,869 |
| 2024-02-22 | 1,468.60 | 1,480.80 | 1,437.80 | 1,462.67 | 1,462.67 | 12,848 |
| 2024-02-21 | 1,482.30 | 1,485.20 | 1,440.00 | 1,445.43 | 1,445.43 | 15,495 |
| 2024-02-20 | 1,491.30 | 1,503.80 | 1,472.60 | 1,482.95 | 1,482.95 | 129,851 |
| 2024-02-19 | 1,499.70 | 1,517.00 | 1,482.00 | 1,498.59 | 1,498.59 | 31,489 |
| 2024-02-16 | 1,470.10 | 1,507.88 | 1,468.80 | 1,501.62 | 1,501.62 | 26,207 |
| 2024-02-15 | 1,442.10 | 1,477.75 | 1,439.00 | 1,464.66 | 1,464.66 | 23,944 |
| 2024-02-14 | 1,442.10 | 1,455.00 | 1,435.60 | 1,447.11 | 1,447.11 | 39,829 |
| 2024-02-13 | 1,490.90 | 1,516.00 | 1,417.80 | 1,446.83 | 1,446.83 | 37,511 |
| 2024-02-12 | 1,478.10 | 1,509.84 | 1,464.00 | 1,506.88 | 1,506.88 | 22,969 |
| 2024-02-09 | 1,450.10 | 1,510.00 | 1,427.60 | 1,486.25 | 1,486.25 | 46,699 |
| 2024-02-08 | 1,320.60 | 1,471.60 | 1,320.60 | 1,403.82 | 1,403.82 | 67,153 |
| 2024-02-07 | 1,188.40 | 1,198.00 | 1,162.20 | 1,179.65 | 1,179.65 | 90,914 |
| 2024-02-06 | 1,210.10 | 1,218.40 | 1,162.00 | 1,193.09 | 1,193.09 | 53,358 |
| 2024-02-05 | 1,200.00 | 1,210.60 | 1,192.80 | 1,200.43 | 1,200.43 | 18,481 |
| 2024-02-02 | 1,190.60 | 1,213.60 | 1,190.60 | 1,206.18 | 1,206.18 | 22,479 |
| 2024-02-01 | 1,171.10 | 1,208.80 | 1,162.60 | 1,179.54 | 1,179.54 | 94,078 |
| 2024-01-31 | 1,172.00 | 1,191.00 | 1,153.80 | 1,170.05 | 1,170.05 | 32,740 |
| 2024-01-30 | 1,173.00 | 1,189.40 | 1,162.20 | 1,179.34 | 1,179.34 | 13,729 |
| 2024-01-29 | 1,154.20 | 1,171.00 | 1,154.20 | 1,163.53 | 1,163.53 | 17,093 |
| 2024-01-26 | 1,145.00 | 1,161.06 | 1,122.20 | 1,153.67 | 1,153.67 | 41,849 |
| 2024-01-25 | 1,174.90 | 1,190.60 | 1,145.00 | 1,154.92 | 1,154.92 | 22,529 |
| 2024-01-24 | 1,168.20 | 1,208.00 | 1,154.80 | 1,202.95 | 1,202.95 | 26,668 |
| 2024-01-23 | 1,138.10 | 1,162.80 | 1,134.40 | 1,161.80 | 1,161.80 | 79,847 |
| 2024-01-22 | 1,131.20 | 1,175.20 | 1,131.20 | 1,154.89 | 1,154.89 | 29,080 |
| 2024-01-19 | 1,134.90 | 1,157.20 | 1,121.60 | 1,132.10 | 1,132.10 | 26,611 |
| 2024-01-18 | 1,140.00 | 1,152.40 | 1,135.60 | 1,146.60 | 1,146.60 | 32,015 |
| 2024-01-17 | 1,181.00 | 1,198.60 | 1,144.20 | 1,151.76 | 1,151.76 | 24,144 |
| 2024-01-16 | 1,198.10 | 1,204.40 | 1,186.60 | 1,195.29 | 1,195.29 | 21,332 |
| 2024-01-15 | 1,206.90 | 1,212.80 | 1,195.82 | 1,197.63 | 1,197.63 | 27,889 |
| 2024-01-12 | 1,180.00 | 1,226.00 | 1,157.40 | 1,200.82 | 1,200.82 | 35,376 |
| 2024-01-11 | 1,164.00 | 1,182.80 | 1,145.20 | 1,165.44 | 1,165.44 | 46,808 |
| 2024-01-10 | 1,142.70 | 1,171.20 | 1,135.40 | 1,155.59 | 1,155.59 | 20,006 |
| 2024-01-09 | 1,137.60 | 1,154.40 | 1,134.00 | 1,144.03 | 1,144.03 | 66,937 |
| 2024-01-08 | 1,116.40 | 1,150.60 | 1,116.40 | 1,137.42 | 1,137.42 | 45,926 |
| 2024-01-05 | 1,102.90 | 1,131.00 | 1,095.20 | 1,108.95 | 1,108.95 | 20,622 |
| 2024-01-04 | 1,130.50 | 1,143.80 | 1,095.60 | 1,119.66 | 1,119.66 | 41,316 |
| 2024-01-03 | 1,167.80 | 1,167.80 | 1,127.00 | 1,143.49 | 1,143.49 | 15,139 |
| 2024-01-02 | 1,154.90 | 1,175.00 | 1,143.20 | 1,154.69 | 1,154.69 | 9,852 |
| 2023-12-29 | 1,164.40 | 1,188.80 | 1,158.00 | 1,172.61 | 1,172.61 | 8,648 |
| 2023-12-28 | 1,181.60 | 1,184.40 | 1,155.40 | 1,168.64 | 1,168.64 | 8,266 |
| 2023-12-27 | 1,154.60 | 1,190.00 | 1,154.60 | 1,180.83 | 1,180.83 | 12,964 |
| 2023-12-22 | 1,156.60 | 1,173.40 | 1,149.20 | 1,161.37 | 1,161.37 | 18,712 |
| 2023-12-21 | 1,150.20 | 1,179.00 | 1,150.20 | 1,166.60 | 1,166.60 | 13,800 |
| 2023-12-20 | 1,176.00 | 1,192.60 | 1,158.80 | 1,172.18 | 1,172.18 | 21,557 |
| 2023-12-19 | 1,173.00 | 1,198.60 | 1,170.20 | 1,185.60 | 1,185.60 | 50,523 |
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.