Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,296.20 | 1,318.80 | 1,242.80 | 1,265.53 | 1,265.53 | 22,922 |
| 2023-01-05 | 1,328.00 | 1,340.60 | 1,277.40 | 1,325.52 | 1,325.52 | 17,446 |
| 2023-01-04 | 1,320.20 | 1,334.60 | 1,311.40 | 1,322.28 | 1,322.28 | 28,308 |
| 2023-01-03 | 1,306.90 | 1,346.80 | 1,299.60 | 1,307.80 | 1,307.80 | 15,783 |
| 2022-12-30 | 1,313.80 | 1,313.80 | 1,287.60 | 1,292.72 | 1,292.72 | 7,433 |
| 2022-12-29 | 1,284.00 | 1,321.60 | 1,270.60 | 1,315.36 | 1,315.36 | 11,695 |
| 2022-12-28 | 1,306.10 | 1,307.60 | 1,287.60 | 1,288.41 | 1,288.41 | 17,879 |
| 2022-12-23 | 1,298.30 | 1,313.80 | 1,289.60 | 1,301.95 | 1,301.95 | 8,694 |
| 2022-12-22 | 1,341.00 | 1,341.00 | 1,286.00 | 1,291.95 | 1,291.95 | 21,810 |
| 2022-12-21 | 1,332.60 | 1,338.60 | 1,306.40 | 1,324.29 | 1,324.29 | 16,661 |
| 2022-12-20 | 1,333.60 | 1,333.60 | 1,298.20 | 1,321.07 | 1,321.07 | 186,364 |
| 2022-12-19 | 1,374.90 | 1,384.60 | 1,326.20 | 1,343.01 | 1,343.01 | 12,664 |
| 2022-12-16 | 1,361.00 | 1,408.60 | 1,361.00 | 1,371.29 | 1,371.29 | 29,074 |
| 2022-12-15 | 1,470.40 | 1,470.40 | 1,362.80 | 1,470.25 | 1,470.25 | 34,004 |
| 2022-12-14 | 1,510.10 | 1,511.80 | 1,481.20 | 1,503.70 | 1,503.70 | 51,831 |
| 2022-12-13 | 1,454.90 | 1,558.40 | 1,430.20 | 1,496.44 | 1,496.44 | 30,415 |
| 2022-12-12 | 1,402.90 | 1,445.00 | 1,398.20 | 1,431.49 | 1,431.49 | 20,183 |
| 2022-12-09 | 1,414.30 | 1,420.80 | 1,388.60 | 1,406.58 | 1,406.58 | 17,677 |
| 2022-12-08 | 1,392.20 | 1,415.80 | 1,374.20 | 1,394.86 | 1,394.86 | 19,737 |
| 2022-12-07 | 1,400.00 | 1,412.00 | 1,389.00 | 1,399.00 | 1,399.00 | 18,266 |
| 2022-12-06 | 1,420.00 | 1,448.40 | 1,388.60 | 1,414.19 | 1,414.19 | 24,340 |
| 2022-12-05 | 1,480.00 | 1,486.80 | 1,448.00 | 1,455.81 | 1,455.81 | 8,165 |
| 2022-12-02 | 1,500.00 | 1,528.60 | 1,451.20 | 1,484.30 | 1,484.30 | 17,716 |
| 2022-12-01 | 1,515.30 | 1,530.20 | 1,485.40 | 1,510.54 | 1,510.54 | 19,595 |
| 2022-11-30 | 1,447.10 | 1,482.80 | 1,423.61 | 1,463.51 | 1,463.51 | 15,685 |
| 2022-11-29 | 1,479.60 | 1,479.60 | 1,408.80 | 1,429.79 | 1,429.79 | 17,259 |
| 2022-11-28 | 1,489.00 | 1,501.60 | 1,464.40 | 1,471.76 | 1,471.76 | 17,801 |
| 2022-11-25 | 1,501.20 | 1,507.60 | 1,480.40 | 1,492.54 | 1,492.54 | 9,653 |
| 2022-11-24 | 1,494.90 | 1,541.60 | 1,478.40 | 1,503.53 | 1,503.53 | 12,944 |
| 2022-11-23 | 1,493.00 | 1,493.00 | 1,454.20 | 1,476.25 | 1,476.25 | 18,484 |
| 2022-11-22 | 1,504.00 | 1,504.00 | 1,459.00 | 1,488.90 | 1,488.90 | 19,057 |
| 2022-11-21 | 1,501.40 | 1,538.00 | 1,501.00 | 1,511.44 | 1,511.44 | 12,080 |
| 2022-11-18 | 1,480.20 | 1,546.20 | 1,469.20 | 1,514.13 | 1,514.13 | 24,871 |
| 2022-11-17 | 1,505.00 | 1,524.20 | 1,450.00 | 1,480.85 | 1,480.85 | 16,514 |
| 2022-11-16 | 1,570.10 | 1,574.80 | 1,490.20 | 1,540.23 | 1,540.23 | 19,159 |
| 2022-11-15 | 1,554.30 | 1,579.40 | 1,517.20 | 1,563.29 | 1,563.29 | 28,978 |
| 2022-11-14 | 1,600.00 | 1,601.00 | 1,533.40 | 1,552.80 | 1,552.80 | 15,352 |
| 2022-11-11 | 1,520.40 | 1,629.60 | 1,520.40 | 1,597.32 | 1,597.32 | 37,592 |
| 2022-11-10 | 1,290.30 | 1,524.80 | 1,286.80 | 1,328.71 | 1,328.71 | 52,288 |
| 2022-11-09 | 1,305.00 | 1,342.40 | 1,301.40 | 1,323.03 | 1,323.03 | 18,439 |
| 2022-11-08 | 1,279.70 | 1,329.60 | 1,259.40 | 1,303.42 | 1,303.42 | 52,586 |
| 2022-11-07 | 1,284.60 | 1,310.80 | 1,256.60 | 1,303.60 | 1,303.60 | 22,910 |
| 2022-11-04 | 1,300.00 | 1,329.80 | 1,276.60 | 1,300.62 | 1,300.62 | 34,142 |
| 2022-11-03 | 1,380.00 | 1,392.20 | 1,296.40 | 1,323.87 | 1,323.87 | 30,598 |
| 2022-11-02 | 1,422.00 | 1,447.00 | 1,422.00 | 1,435.05 | 1,435.05 | 15,891 |
| 2022-11-01 | 1,474.90 | 1,481.80 | 1,425.60 | 1,460.94 | 1,460.94 | 34,176 |
| 2022-10-31 | 1,440.00 | 1,455.40 | 1,428.80 | 1,447.22 | 1,447.22 | 32,386 |
| 2022-10-28 | 1,426.30 | 1,442.80 | 1,401.60 | 1,429.09 | 1,429.09 | 22,657 |
| 2022-10-27 | 1,428.00 | 1,468.20 | 1,428.00 | 1,452.20 | 1,452.20 | 16,708 |
| 2022-10-26 | 1,430.10 | 1,473.40 | 1,409.80 | 1,451.83 | 1,451.83 | 15,060 |
| 2022-10-25 | 1,396.00 | 1,442.60 | 1,358.80 | 1,412.39 | 1,412.39 | 18,042 |
| 2022-10-24 | 1,342.30 | 1,372.40 | 1,310.20 | 1,357.95 | 1,357.95 | 16,084 |
| 2022-10-21 | 1,344.80 | 1,367.40 | 1,314.80 | 1,317.38 | 1,317.38 | 26,560 |
| 2022-10-20 | 1,334.70 | 1,367.60 | 1,313.80 | 1,357.80 | 1,357.80 | 11,938 |
| 2022-10-19 | 1,361.40 | 1,361.40 | 1,316.00 | 1,331.38 | 1,331.38 | 8,200 |
| 2022-10-18 | 1,398.90 | 1,409.80 | 1,358.80 | 1,376.43 | 1,376.43 | 18,710 |
| 2022-10-17 | 1,269.00 | 1,373.80 | 1,269.00 | 1,344.69 | 1,344.69 | 41,067 |
| 2022-10-14 | 1,305.00 | 1,348.60 | 1,264.60 | 1,291.28 | 1,291.28 | 21,109 |
| 2022-10-13 | 1,254.90 | 1,296.80 | 1,198.60 | 1,268.41 | 1,268.41 | 35,373 |
| 2022-10-12 | 1,263.10 | 1,285.20 | 1,243.00 | 1,280.46 | 1,280.46 | 24,024 |
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.