Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 649.90 | 649.90 | 634.60 | 641.47 | 641.47 | 88,846 |
| 2023-09-22 | 629.15 | 652.10 | 627.30 | 638.33 | 638.33 | 75,370 |
| 2023-09-21 | 655.05 | 662.00 | 620.80 | 632.97 | 632.97 | 123,844 |
| 2023-09-20 | 647.05 | 675.40 | 643.40 | 664.00 | 664.00 | 90,778 |
| 2023-09-19 | 667.05 | 675.00 | 647.00 | 659.17 | 659.17 | 117,758 |
| 2023-09-18 | 718.00 | 718.00 | 672.50 | 673.97 | 673.97 | 131,158 |
| 2023-09-15 | 704.00 | 723.00 | 703.60 | 713.05 | 713.05 | 112,720 |
| 2023-09-14 | 698.10 | 702.94 | 687.10 | 697.27 | 697.27 | 46,193 |
| 2023-09-13 | 699.05 | 705.30 | 686.30 | 696.27 | 696.27 | 137,090 |
| 2023-09-12 | 700.00 | 714.90 | 696.20 | 707.52 | 707.52 | 87,957 |
| 2023-09-11 | 738.00 | 739.70 | 712.50 | 723.88 | 723.88 | 55,945 |
| 2023-09-08 | 740.10 | 748.80 | 730.90 | 740.52 | 740.52 | 89,429 |
| 2023-09-07 | 759.05 | 766.90 | 738.70 | 748.55 | 748.55 | 65,094 |
| 2023-09-06 | 773.45 | 777.10 | 762.80 | 766.66 | 766.66 | 35,473 |
| 2023-09-05 | 799.45 | 801.70 | 768.00 | 781.18 | 781.18 | 56,186 |
| 2023-09-04 | 803.15 | 807.80 | 784.10 | 797.03 | 797.03 | 31,203 |
| 2023-09-01 | 775.05 | 779.20 | 761.80 | 772.16 | 772.16 | 73,154 |
| 2023-08-31 | 762.40 | 785.30 | 762.40 | 774.92 | 774.92 | 75,799 |
| 2023-08-30 | 771.75 | 776.60 | 760.80 | 768.27 | 768.27 | 158,903 |
| 2023-08-29 | 787.45 | 788.00 | 763.00 | 773.52 | 773.52 | 79,515 |
| 2023-08-25 | 756.00 | 775.30 | 754.30 | 768.71 | 768.71 | 92,894 |
| 2023-08-24 | 812.00 | 812.00 | 760.80 | 771.22 | 771.22 | 34,022 |
| 2023-08-23 | 789.45 | 829.90 | 786.00 | 819.09 | 819.09 | 122,652 |
| 2023-08-22 | 800.10 | 820.90 | 778.20 | 794.90 | 794.90 | 126,942 |
| 2023-08-21 | 859.60 | 859.60 | 796.76 | 829.42 | 829.42 | 102,285 |
| 2023-08-18 | 934.50 | 934.50 | 839.50 | 874.82 | 874.82 | 110,148 |
| 2023-08-17 | 1,200.60 | 1,200.60 | 875.10 | 898.22 | 898.22 | 214,891 |
| 2023-08-16 | 1,474.90 | 1,479.40 | 1,437.80 | 1,462.59 | 1,462.59 | 97,681 |
| 2023-08-15 | 1,545.00 | 1,558.80 | 1,493.80 | 1,508.06 | 1,508.06 | 36,033 |
| 2023-08-14 | 1,554.90 | 1,559.00 | 1,532.20 | 1,546.20 | 1,546.20 | 12,276 |
| 2023-08-11 | 1,590.70 | 1,594.60 | 1,550.00 | 1,557.69 | 1,557.69 | 12,374 |
| 2023-08-10 | 1,574.20 | 1,608.40 | 1,574.20 | 1,595.39 | 1,595.39 | 37,750 |
| 2023-08-09 | 1,565.40 | 1,581.20 | 1,559.40 | 1,564.26 | 1,564.26 | 13,582 |
| 2023-08-08 | 1,578.20 | 1,578.20 | 1,541.20 | 1,556.25 | 1,556.25 | 13,684 |
| 2023-08-07 | 1,580.00 | 1,587.20 | 1,565.20 | 1,573.95 | 1,573.95 | 9,730 |
| 2023-08-04 | 1,585.00 | 1,585.00 | 1,551.80 | 1,567.56 | 1,567.56 | 19,008 |
| 2023-08-03 | 1,580.00 | 1,606.00 | 1,555.40 | 1,570.03 | 1,570.03 | 22,104 |
| 2023-08-02 | 1,624.00 | 1,636.00 | 1,599.00 | 1,612.01 | 1,612.01 | 19,135 |
| 2023-08-01 | 1,696.80 | 1,696.80 | 1,632.80 | 1,652.14 | 1,652.14 | 47,722 |
| 2023-07-31 | 1,680.00 | 1,699.20 | 1,656.80 | 1,688.06 | 1,688.06 | 28,683 |
| 2023-07-28 | 1,595.50 | 1,681.20 | 1,588.00 | 1,600.46 | 1,600.46 | 27,291 |
| 2023-07-27 | 1,562.60 | 1,621.20 | 1,562.60 | 1,580.87 | 1,580.87 | 21,742 |
| 2023-07-26 | 1,554.70 | 1,559.60 | 1,535.80 | 1,546.27 | 1,546.27 | 39,114 |
| 2023-07-25 | 1,576.20 | 1,600.00 | 1,546.80 | 1,552.35 | 1,552.35 | 40,189 |
| 2023-07-24 | 1,554.90 | 1,588.80 | 1,540.40 | 1,573.96 | 1,573.96 | 16,628 |
| 2023-07-21 | 1,545.80 | 1,551.40 | 1,521.00 | 1,544.74 | 1,544.74 | 45,064 |
| 2023-07-20 | 1,554.90 | 1,569.40 | 1,548.40 | 1,557.00 | 1,557.00 | 16,343 |
| 2023-07-19 | 1,554.70 | 1,574.80 | 1,550.60 | 1,560.48 | 1,560.48 | 12,836 |
| 2023-07-18 | 1,562.00 | 1,562.00 | 1,537.60 | 1,555.23 | 1,555.23 | 33,114 |
| 2023-07-17 | 1,561.80 | 1,582.03 | 1,546.00 | 1,547.51 | 1,547.51 | 36,313 |
| 2023-07-14 | 1,554.90 | 1,586.40 | 1,548.40 | 1,562.74 | 1,562.74 | 31,317 |
| 2023-07-13 | 1,525.00 | 1,557.80 | 1,514.40 | 1,533.97 | 1,533.97 | 23,634 |
| 2023-07-12 | 1,513.80 | 1,539.00 | 1,490.20 | 1,505.55 | 1,505.55 | 36,193 |
| 2023-07-11 | 1,474.90 | 1,508.00 | 1,467.40 | 1,491.82 | 1,491.82 | 43,812 |
| 2023-07-10 | 1,450.90 | 1,475.00 | 1,440.80 | 1,469.57 | 1,469.57 | 11,532 |
| 2023-07-07 | 1,470.50 | 1,483.20 | 1,451.40 | 1,462.10 | 1,462.10 | 18,499 |
| 2023-07-06 | 1,510.10 | 1,519.00 | 1,460.40 | 1,497.88 | 1,497.88 | 32,823 |
| 2023-07-05 | 1,560.00 | 1,562.80 | 1,512.60 | 1,544.83 | 1,544.83 | 21,970 |
| 2023-07-04 | 1,581.80 | 1,617.60 | 1,581.80 | 1,585.10 | 1,585.10 | 5,616 |
| 2023-07-03 | 1,594.00 | 1,594.00 | 1,570.00 | 1,580.46 | 1,580.46 | 45,931 |
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.