Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,435.70 | 1,468.00 | 1,425.00 | 1,443.66 | 1,443.66 | 19,997 |
| 2023-03-30 | 1,410.90 | 1,435.00 | 1,407.20 | 1,409.88 | 1,409.88 | 24,133 |
| 2023-03-29 | 1,388.00 | 1,420.40 | 1,381.00 | 1,401.31 | 1,401.31 | 13,441 |
| 2023-03-28 | 1,441.40 | 1,441.40 | 1,359.60 | 1,369.47 | 1,369.47 | 17,756 |
| 2023-03-27 | 1,430.10 | 1,451.40 | 1,426.40 | 1,428.29 | 1,428.29 | 15,898 |
| 2023-03-24 | 1,447.50 | 1,449.80 | 1,374.20 | 1,407.80 | 1,407.80 | 16,644 |
| 2023-03-23 | 1,418.90 | 1,461.80 | 1,406.40 | 1,430.25 | 1,430.25 | 31,072 |
| 2023-03-22 | 1,425.00 | 1,436.40 | 1,416.00 | 1,426.54 | 1,426.54 | 36,166 |
| 2023-03-21 | 1,420.00 | 1,438.80 | 1,397.80 | 1,409.96 | 1,409.96 | 33,874 |
| 2023-03-20 | 1,385.00 | 1,431.00 | 1,356.00 | 1,397.68 | 1,397.68 | 154,625 |
| 2023-03-17 | 1,440.60 | 1,461.20 | 1,378.00 | 1,432.57 | 1,432.57 | 51,203 |
| 2023-03-16 | 1,394.90 | 1,435.80 | 1,358.80 | 1,373.17 | 1,373.17 | 88,665 |
| 2023-03-15 | 1,353.40 | 1,386.60 | 1,330.00 | 1,375.60 | 1,375.60 | 156,373 |
| 2023-03-14 | 1,330.10 | 1,377.60 | 1,311.20 | 1,351.35 | 1,351.35 | 78,862 |
| 2023-03-13 | 1,339.00 | 1,339.00 | 1,277.20 | 1,307.00 | 1,307.00 | 47,097 |
| 2023-03-10 | 1,345.20 | 1,350.80 | 1,308.00 | 1,328.87 | 1,328.87 | 17,549 |
| 2023-03-09 | 1,376.00 | 1,386.40 | 1,338.20 | 1,373.01 | 1,373.01 | 19,540 |
| 2023-03-08 | 1,370.10 | 1,375.33 | 1,342.80 | 1,359.02 | 1,359.02 | 19,995 |
| 2023-03-07 | 1,403.50 | 1,404.60 | 1,364.00 | 1,384.26 | 1,384.26 | 20,952 |
| 2023-03-06 | 1,406.50 | 1,418.00 | 1,391.80 | 1,408.33 | 1,408.33 | 11,722 |
| 2023-03-03 | 1,370.10 | 1,416.80 | 1,357.40 | 1,360.70 | 1,360.70 | 24,465 |
| 2023-03-02 | 1,350.10 | 1,353.40 | 1,317.80 | 1,340.29 | 1,340.29 | 18,426 |
| 2023-03-01 | 1,370.00 | 1,370.00 | 1,317.00 | 1,324.25 | 1,324.25 | 28,655 |
| 2023-02-28 | 1,340.00 | 1,356.80 | 1,324.20 | 1,343.87 | 1,343.87 | 20,608 |
| 2023-02-27 | 1,354.10 | 1,366.00 | 1,328.80 | 1,350.00 | 1,350.00 | 26,219 |
| 2023-02-24 | 1,408.00 | 1,408.00 | 1,321.80 | 1,326.20 | 1,326.20 | 55,621 |
| 2023-02-23 | 1,420.00 | 1,431.20 | 1,388.12 | 1,411.41 | 1,411.41 | 52,225 |
| 2023-02-22 | 1,417.20 | 1,432.40 | 1,392.60 | 1,411.45 | 1,411.45 | 25,361 |
| 2023-02-21 | 1,465.00 | 1,468.00 | 1,430.80 | 1,438.88 | 1,438.88 | 11,980 |
| 2023-02-20 | 1,474.10 | 1,481.80 | 1,467.80 | 1,473.37 | 1,473.37 | 39,976 |
| 2023-02-17 | 1,454.90 | 1,475.40 | 1,427.80 | 1,441.96 | 1,441.96 | 30,249 |
| 2023-02-16 | 1,440.00 | 1,474.40 | 1,434.00 | 1,458.87 | 1,458.87 | 81,915 |
| 2023-02-15 | 1,420.00 | 1,421.20 | 1,374.86 | 1,406.83 | 1,406.83 | 35,214 |
| 2023-02-14 | 1,366.90 | 1,406.00 | 1,347.40 | 1,399.80 | 1,399.80 | 65,239 |
| 2023-02-13 | 1,333.00 | 1,362.20 | 1,323.20 | 1,350.69 | 1,350.69 | 89,834 |
| 2023-02-10 | 1,326.70 | 1,351.00 | 1,313.00 | 1,336.75 | 1,336.75 | 44,988 |
| 2023-02-09 | 1,305.40 | 1,352.00 | 1,304.00 | 1,324.98 | 1,324.98 | 78,336 |
| 2023-02-08 | 1,371.20 | 1,371.20 | 1,274.60 | 1,302.52 | 1,302.52 | 188,473 |
| 2023-02-07 | 1,530.10 | 1,545.80 | 1,492.40 | 1,522.15 | 1,522.15 | 25,696 |
| 2023-02-06 | 1,608.00 | 1,608.00 | 1,530.80 | 1,547.98 | 1,547.98 | 29,647 |
| 2023-02-03 | 1,583.30 | 1,628.40 | 1,535.20 | 1,582.14 | 1,582.14 | 49,674 |
| 2023-02-02 | 1,493.20 | 1,633.20 | 1,493.20 | 1,597.64 | 1,597.64 | 66,307 |
| 2023-02-01 | 1,383.70 | 1,448.60 | 1,382.20 | 1,434.92 | 1,434.92 | 40,062 |
| 2023-01-31 | 1,369.60 | 1,384.40 | 1,344.60 | 1,368.40 | 1,368.40 | 11,790 |
| 2023-01-30 | 1,350.10 | 1,379.00 | 1,344.20 | 1,374.79 | 1,374.79 | 50,572 |
| 2023-01-27 | 1,353.00 | 1,381.40 | 1,337.20 | 1,376.00 | 1,376.00 | 18,725 |
| 2023-01-26 | 1,329.00 | 1,398.00 | 1,329.00 | 1,347.47 | 1,347.47 | 26,028 |
| 2023-01-25 | 1,347.20 | 1,347.20 | 1,283.80 | 1,310.46 | 1,310.46 | 18,944 |
| 2023-01-24 | 1,370.10 | 1,378.80 | 1,318.20 | 1,352.74 | 1,352.74 | 17,150 |
| 2023-01-23 | 1,322.10 | 1,372.40 | 1,322.00 | 1,324.41 | 1,324.41 | 23,368 |
| 2023-01-20 | 1,314.90 | 1,330.20 | 1,298.20 | 1,323.20 | 1,323.20 | 62,370 |
| 2023-01-19 | 1,366.10 | 1,385.20 | 1,303.07 | 1,303.20 | 1,303.20 | 25,857 |
| 2023-01-18 | 1,400.00 | 1,445.00 | 1,385.12 | 1,406.40 | 1,406.40 | 47,409 |
| 2023-01-17 | 1,352.80 | 1,396.00 | 1,340.00 | 1,385.36 | 1,385.36 | 19,707 |
| 2023-01-16 | 1,370.80 | 1,370.80 | 1,342.60 | 1,351.80 | 1,351.80 | 27,018 |
| 2023-01-13 | 1,334.90 | 1,378.40 | 1,315.60 | 1,347.43 | 1,347.43 | 30,952 |
| 2023-01-12 | 1,296.40 | 1,343.20 | 1,275.60 | 1,316.35 | 1,316.35 | 33,669 |
| 2023-01-11 | 1,327.40 | 1,327.40 | 1,284.00 | 1,300.35 | 1,300.35 | 70,908 |
| 2023-01-10 | 1,326.10 | 1,372.80 | 1,315.00 | 1,340.27 | 1,340.27 | 15,148 |
| 2023-01-09 | 1,320.00 | 1,359.20 | 1,277.40 | 1,321.05 | 1,321.05 | 56,180 |
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.