Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,184.00 | 1,191.20 | 1,168.40 | 1,178.42 | 1,178.42 | 55,541 |
| 2023-12-15 | 1,172.00 | 1,201.00 | 1,172.00 | 1,196.00 | 1,196.00 | 29,123 |
| 2023-12-14 | 1,217.00 | 1,230.80 | 1,144.20 | 1,181.59 | 1,181.59 | 150,199 |
| 2023-12-13 | 1,210.10 | 1,216.20 | 1,182.40 | 1,190.00 | 1,190.00 | 38,437 |
| 2023-12-12 | 1,220.00 | 1,224.80 | 1,193.20 | 1,209.00 | 1,209.00 | 15,142 |
| 2023-12-11 | 1,219.20 | 1,219.20 | 1,179.80 | 1,201.40 | 1,201.40 | 64,185 |
| 2023-12-08 | 1,174.90 | 1,204.80 | 1,148.40 | 1,199.28 | 1,199.28 | 36,447 |
| 2023-12-07 | 1,165.00 | 1,175.40 | 1,135.40 | 1,167.00 | 1,167.00 | 14,310 |
| 2023-12-06 | 1,134.90 | 1,164.00 | 1,127.60 | 1,154.23 | 1,154.23 | 26,064 |
| 2023-12-05 | 1,120.00 | 1,140.20 | 1,106.20 | 1,134.70 | 1,134.70 | 16,272 |
| 2023-12-04 | 1,079.20 | 1,121.20 | 1,079.20 | 1,119.71 | 1,119.71 | 43,387 |
| 2023-12-01 | 1,070.10 | 1,096.40 | 1,064.20 | 1,081.67 | 1,081.67 | 18,727 |
| 2023-11-30 | 1,096.00 | 1,096.00 | 1,065.60 | 1,075.61 | 1,075.61 | 37,917 |
| 2023-11-29 | 1,094.10 | 1,119.80 | 1,082.20 | 1,099.61 | 1,099.61 | 18,129 |
| 2023-11-28 | 1,086.10 | 1,097.60 | 1,071.20 | 1,083.60 | 1,083.60 | 110,044 |
| 2023-11-27 | 1,089.00 | 1,101.80 | 1,071.40 | 1,094.41 | 1,094.41 | 18,199 |
| 2023-11-24 | 1,068.00 | 1,089.40 | 1,052.20 | 1,075.51 | 1,075.51 | 28,160 |
| 2023-11-23 | 1,060.00 | 1,068.60 | 1,049.40 | 1,056.71 | 1,056.71 | 9,439 |
| 2023-11-22 | 1,058.90 | 1,065.00 | 1,039.20 | 1,057.50 | 1,057.50 | 28,560 |
| 2023-11-21 | 1,030.80 | 1,062.80 | 1,030.80 | 1,049.27 | 1,049.27 | 28,161 |
| 2023-11-20 | 1,032.00 | 1,049.00 | 1,024.00 | 1,034.89 | 1,034.89 | 32,301 |
| 2023-11-17 | 1,011.05 | 1,053.40 | 1,010.80 | 1,039.33 | 1,039.33 | 58,313 |
| 2023-11-16 | 1,015.05 | 1,038.40 | 1,008.20 | 1,016.43 | 1,016.43 | 26,819 |
| 2023-11-15 | 1,037.95 | 1,045.80 | 1,012.60 | 1,025.76 | 1,025.76 | 20,946 |
| 2023-11-14 | 983.85 | 1,050.80 | 974.20 | 1,035.13 | 1,035.13 | 47,514 |
| 2023-11-13 | 941.05 | 989.60 | 929.20 | 988.30 | 988.30 | 84,872 |
| 2023-11-10 | 926.00 | 962.20 | 911.50 | 916.00 | 916.00 | 93,717 |
| 2023-11-09 | 918.00 | 963.50 | 883.80 | 953.55 | 953.55 | 213,779 |
| 2023-11-08 | 670.00 | 780.78 | 655.40 | 669.83 | 669.83 | 43,595 |
| 2023-11-07 | 690.00 | 691.10 | 668.30 | 673.75 | 673.75 | 20,297 |
| 2023-11-06 | 712.10 | 718.30 | 679.00 | 686.82 | 686.82 | 126,087 |
| 2023-11-03 | 672.40 | 719.50 | 661.70 | 704.83 | 704.83 | 42,040 |
| 2023-11-02 | 660.00 | 692.40 | 644.00 | 673.55 | 673.55 | 49,127 |
| 2023-11-01 | 637.05 | 656.70 | 628.00 | 647.63 | 647.63 | 19,260 |
| 2023-10-31 | 630.00 | 638.30 | 623.90 | 632.76 | 632.76 | 57,992 |
| 2023-10-30 | 652.00 | 653.10 | 627.30 | 631.71 | 631.71 | 25,205 |
| 2023-10-27 | 669.05 | 677.10 | 638.50 | 667.16 | 667.16 | 35,210 |
| 2023-10-26 | 635.05 | 673.80 | 632.60 | 656.97 | 656.97 | 32,725 |
| 2023-10-25 | 689.15 | 693.30 | 603.30 | 638.52 | 638.52 | 82,920 |
| 2023-10-24 | 690.00 | 693.80 | 676.80 | 688.05 | 688.05 | 33,600 |
| 2023-10-23 | 679.15 | 687.10 | 656.30 | 675.48 | 675.48 | 40,673 |
| 2023-10-20 | 699.05 | 699.30 | 678.00 | 686.77 | 686.77 | 64,899 |
| 2023-10-19 | 693.45 | 704.60 | 690.60 | 700.71 | 700.71 | 25,013 |
| 2023-10-18 | 723.05 | 737.40 | 698.30 | 701.07 | 701.07 | 26,906 |
| 2023-10-17 | 701.45 | 722.10 | 697.90 | 717.02 | 717.02 | 23,463 |
| 2023-10-16 | 714.60 | 730.40 | 714.30 | 719.53 | 719.53 | 26,169 |
| 2023-10-13 | 741.05 | 750.20 | 721.30 | 722.04 | 722.04 | 43,007 |
| 2023-10-12 | 755.05 | 767.40 | 741.20 | 751.74 | 751.74 | 41,429 |
| 2023-10-11 | 729.45 | 751.00 | 723.20 | 747.99 | 747.99 | 182,941 |
| 2023-10-10 | 710.30 | 740.50 | 698.80 | 732.10 | 732.10 | 46,231 |
| 2023-10-09 | 742.30 | 742.30 | 702.80 | 712.84 | 712.84 | 61,813 |
| 2023-10-06 | 728.40 | 741.00 | 715.60 | 734.26 | 734.26 | 63,910 |
| 2023-10-05 | 715.05 | 721.50 | 700.00 | 708.86 | 708.86 | 44,108 |
| 2023-10-04 | 682.00 | 713.80 | 676.50 | 700.24 | 700.24 | 30,967 |
| 2023-10-03 | 700.40 | 705.40 | 691.80 | 695.95 | 695.95 | 26,670 |
| 2023-10-02 | 710.00 | 724.00 | 700.60 | 704.99 | 704.99 | 115,917 |
| 2023-09-29 | 676.30 | 709.80 | 676.30 | 703.40 | 703.40 | 47,212 |
| 2023-09-28 | 675.00 | 675.00 | 663.50 | 670.13 | 670.13 | 25,915 |
| 2023-09-27 | 669.60 | 700.90 | 669.60 | 675.79 | 675.79 | 93,864 |
| 2023-09-26 | 639.35 | 650.80 | 631.20 | 649.30 | 649.30 | 39,826 |
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.