Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,550.10 | 1,593.80 | 1,529.00 | 1,569.84 | 1,569.84 | 15,726 |
| 2023-06-29 | 1,576.00 | 1,578.80 | 1,552.20 | 1,570.30 | 1,570.30 | 26,191 |
| 2023-06-28 | 1,560.00 | 1,608.80 | 1,554.40 | 1,582.34 | 1,582.34 | 41,017 |
| 2023-06-27 | 1,543.70 | 1,551.80 | 1,534.00 | 1,540.97 | 1,540.97 | 42,682 |
| 2023-06-26 | 1,552.20 | 1,552.20 | 1,514.60 | 1,542.59 | 1,542.59 | 30,933 |
| 2023-06-23 | 1,553.20 | 1,557.40 | 1,530.00 | 1,535.10 | 1,535.10 | 30,722 |
| 2023-06-22 | 1,502.70 | 1,552.00 | 1,499.20 | 1,539.77 | 1,539.77 | 14,028 |
| 2023-06-21 | 1,512.20 | 1,550.40 | 1,512.20 | 1,512.57 | 1,512.57 | 20,476 |
| 2023-06-20 | 1,551.30 | 1,564.20 | 1,530.00 | 1,536.88 | 1,536.88 | 20,929 |
| 2023-06-19 | 1,573.20 | 1,573.20 | 1,553.40 | 1,564.57 | 1,564.57 | 9,509 |
| 2023-06-16 | 1,637.80 | 1,637.80 | 1,577.20 | 1,580.04 | 1,580.04 | 53,999 |
| 2023-06-15 | 1,621.60 | 1,657.60 | 1,608.80 | 1,620.08 | 1,620.08 | 29,043 |
| 2023-06-14 | 1,600.00 | 1,629.80 | 1,598.20 | 1,626.41 | 1,626.41 | 12,805 |
| 2023-06-13 | 1,600.00 | 1,617.80 | 1,593.60 | 1,598.06 | 1,598.06 | 139,063 |
| 2023-06-12 | 1,580.20 | 1,607.00 | 1,580.20 | 1,588.75 | 1,588.75 | 32,872 |
| 2023-06-09 | 1,580.00 | 1,590.60 | 1,573.00 | 1,579.73 | 1,579.73 | 39,108 |
| 2023-06-08 | 1,580.00 | 1,589.20 | 1,546.80 | 1,582.68 | 1,582.68 | 37,817 |
| 2023-06-07 | 1,582.20 | 1,609.40 | 1,582.20 | 1,594.20 | 1,594.20 | 26,935 |
| 2023-06-06 | 1,580.00 | 1,592.20 | 1,575.40 | 1,582.03 | 1,582.03 | 12,244 |
| 2023-06-05 | 1,588.00 | 1,591.40 | 1,553.14 | 1,580.58 | 1,580.58 | 11,855 |
| 2023-06-02 | 1,540.00 | 1,590.60 | 1,540.00 | 1,554.32 | 1,554.32 | 42,650 |
| 2023-06-01 | 1,554.90 | 1,566.00 | 1,521.80 | 1,552.67 | 1,552.67 | 24,610 |
| 2023-05-31 | 1,492.40 | 1,558.80 | 1,492.20 | 1,526.82 | 1,526.82 | 20,937 |
| 2023-05-30 | 1,529.80 | 1,529.80 | 1,492.40 | 1,512.83 | 1,512.83 | 10,203 |
| 2023-05-26 | 1,498.30 | 1,544.40 | 1,480.80 | 1,519.41 | 1,519.41 | 21,067 |
| 2023-05-25 | 1,478.60 | 1,507.80 | 1,478.60 | 1,484.15 | 1,484.15 | 28,831 |
| 2023-05-24 | 1,480.00 | 1,480.00 | 1,448.20 | 1,463.59 | 1,463.59 | 12,794 |
| 2023-05-23 | 1,501.40 | 1,537.20 | 1,501.40 | 1,502.48 | 1,502.48 | 34,094 |
| 2023-05-22 | 1,465.00 | 1,538.00 | 1,457.00 | 1,501.98 | 1,501.98 | 20,787 |
| 2023-05-19 | 1,439.50 | 1,458.40 | 1,429.20 | 1,451.58 | 1,451.58 | 17,069 |
| 2023-05-18 | 1,427.70 | 1,441.60 | 1,413.60 | 1,424.31 | 1,424.31 | 15,893 |
| 2023-05-17 | 1,417.20 | 1,425.20 | 1,407.40 | 1,420.28 | 1,420.28 | 13,639 |
| 2023-05-16 | 1,438.90 | 1,445.80 | 1,412.20 | 1,419.28 | 1,419.28 | 12,781 |
| 2023-05-15 | 1,446.90 | 1,449.40 | 1,417.00 | 1,437.78 | 1,437.78 | 24,145 |
| 2023-05-12 | 1,457.00 | 1,477.80 | 1,430.60 | 1,435.71 | 1,435.71 | 35,084 |
| 2023-05-11 | 1,421.60 | 1,460.20 | 1,421.00 | 1,451.48 | 1,451.48 | 19,813 |
| 2023-05-10 | 1,417.60 | 1,423.20 | 1,390.80 | 1,406.25 | 1,406.25 | 14,871 |
| 2023-05-09 | 1,430.40 | 1,430.40 | 1,404.80 | 1,414.24 | 1,414.24 | 29,638 |
| 2023-05-05 | 1,408.00 | 1,435.00 | 1,393.40 | 1,428.14 | 1,428.14 | 15,367 |
| 2023-05-04 | 1,403.10 | 1,407.60 | 1,371.00 | 1,396.48 | 1,396.48 | 24,484 |
| 2023-05-03 | 1,420.20 | 1,446.20 | 1,406.00 | 1,408.68 | 1,408.68 | 45,317 |
| 2023-05-02 | 1,457.00 | 1,457.00 | 1,417.40 | 1,437.25 | 1,437.25 | 28,060 |
| 2023-04-28 | 1,458.90 | 1,481.00 | 1,424.60 | 1,447.20 | 1,447.20 | 14,725 |
| 2023-04-27 | 1,420.80 | 1,456.20 | 1,413.00 | 1,441.73 | 1,441.73 | 29,979 |
| 2023-04-26 | 1,428.00 | 1,428.00 | 1,399.40 | 1,425.39 | 1,425.39 | 26,096 |
| 2023-04-25 | 1,439.60 | 1,439.60 | 1,417.80 | 1,426.11 | 1,426.11 | 33,342 |
| 2023-04-24 | 1,429.80 | 1,459.00 | 1,429.60 | 1,451.06 | 1,451.06 | 25,484 |
| 2023-04-21 | 1,440.00 | 1,444.20 | 1,414.40 | 1,426.27 | 1,426.27 | 14,116 |
| 2023-04-20 | 1,444.00 | 1,446.20 | 1,420.80 | 1,431.09 | 1,431.09 | 11,721 |
| 2023-04-19 | 1,469.00 | 1,469.00 | 1,442.40 | 1,453.85 | 1,453.85 | 15,808 |
| 2023-04-18 | 1,454.90 | 1,475.20 | 1,447.80 | 1,463.76 | 1,463.76 | 17,941 |
| 2023-04-17 | 1,455.70 | 1,483.60 | 1,443.80 | 1,455.87 | 1,455.87 | 23,637 |
| 2023-04-14 | 1,458.00 | 1,458.00 | 1,436.40 | 1,447.38 | 1,447.38 | 97,622 |
| 2023-04-13 | 1,454.90 | 1,459.60 | 1,427.20 | 1,447.06 | 1,447.06 | 22,971 |
| 2023-04-12 | 1,433.40 | 1,491.00 | 1,428.40 | 1,455.40 | 1,455.40 | 15,178 |
| 2023-04-11 | 1,430.10 | 1,449.40 | 1,424.80 | 1,432.97 | 1,432.97 | 16,635 |
| 2023-04-06 | 1,437.40 | 1,437.60 | 1,408.00 | 1,418.75 | 1,418.75 | 9,894 |
| 2023-04-05 | 1,436.80 | 1,436.80 | 1,421.00 | 1,426.59 | 1,426.59 | 9,721 |
| 2023-04-04 | 1,419.10 | 1,449.80 | 1,418.60 | 1,435.69 | 1,435.69 | 80,732 |
| 2023-04-03 | 1,458.70 | 1,460.20 | 1,404.60 | 1,418.83 | 1,418.83 | 16,393 |
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.