Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,257.00 | 1,292.80 | 1,247.00 | 1,267.28 | 1,267.28 | 17,035 |
| 2022-10-10 | 1,291.70 | 1,323.00 | 1,268.80 | 1,288.43 | 1,288.43 | 13,219 |
| 2022-10-07 | 1,388.00 | 1,391.60 | 1,295.40 | 1,319.20 | 1,319.20 | 24,718 |
| 2022-10-06 | 1,402.10 | 1,423.00 | 1,389.60 | 1,405.93 | 1,405.93 | 6,707 |
| 2022-10-05 | 1,390.10 | 1,426.40 | 1,378.79 | 1,388.68 | 1,388.68 | 21,910 |
| 2022-10-04 | 1,350.10 | 1,406.60 | 1,340.00 | 1,378.68 | 1,378.68 | 22,830 |
| 2022-10-03 | 1,282.90 | 1,324.00 | 1,254.00 | 1,300.90 | 1,300.90 | 39,156 |
| 2022-09-30 | 1,243.60 | 1,305.78 | 1,243.60 | 1,305.78 | 1,305.78 | 17,574 |
| 2022-09-29 | 1,230.90 | 1,261.60 | 1,229.40 | 1,242.43 | 1,242.43 | 21,086 |
| 2022-09-28 | 1,259.70 | 1,274.40 | 1,215.00 | 1,254.54 | 1,254.54 | 30,548 |
| 2022-09-27 | 1,300.00 | 1,321.40 | 1,273.80 | 1,282.61 | 1,282.61 | 20,207 |
| 2022-09-26 | 1,254.90 | 1,300.20 | 1,244.60 | 1,270.92 | 1,270.92 | 22,337 |
| 2022-09-23 | 1,278.10 | 1,284.80 | 1,224.20 | 1,263.79 | 1,263.79 | 21,492 |
| 2022-09-22 | 1,287.10 | 1,320.00 | 1,261.60 | 1,273.84 | 1,273.84 | 33,296 |
| 2022-09-21 | 1,265.80 | 1,325.20 | 1,242.40 | 1,295.55 | 1,295.55 | 26,234 |
| 2022-09-20 | 1,287.50 | 1,306.80 | 1,263.00 | 1,278.15 | 1,278.15 | 133,953 |
| 2022-09-16 | 1,369.80 | 1,369.80 | 1,315.20 | 1,332.27 | 1,332.27 | 33,670 |
| 2022-09-15 | 1,411.50 | 1,420.40 | 1,378.20 | 1,392.72 | 1,392.72 | 18,492 |
| 2022-09-14 | 1,387.50 | 1,447.80 | 1,382.20 | 1,413.32 | 1,413.32 | 87,799 |
| 2022-09-13 | 1,523.30 | 1,534.40 | 1,395.20 | 1,444.04 | 1,444.04 | 26,876 |
| 2022-09-12 | 1,494.10 | 1,528.20 | 1,480.40 | 1,511.93 | 1,511.93 | 21,381 |
| 2022-09-09 | 1,472.00 | 1,503.80 | 1,455.00 | 1,485.56 | 1,485.56 | 26,475 |
| 2022-09-08 | 1,465.00 | 1,521.40 | 1,446.80 | 1,489.48 | 1,489.48 | 34,130 |
| 2022-09-07 | 1,470.50 | 1,509.00 | 1,464.00 | 1,484.99 | 1,484.99 | 9,579 |
| 2022-09-06 | 1,496.40 | 1,518.60 | 1,462.20 | 1,505.93 | 1,505.93 | 372,119 |
| 2022-09-05 | 1,482.10 | 1,508.80 | 1,451.00 | 1,492.78 | 1,492.78 | 9,151 |
| 2022-09-02 | 1,571.57 | 1,571.57 | 1,494.80 | 1,513.75 | 1,513.75 | 38,339 |
| 2022-09-01 | 1,525.00 | 1,532.20 | 1,480.20 | 1,500.74 | 1,500.74 | 19,627 |
| 2022-08-31 | 1,550.90 | 1,597.00 | 1,544.92 | 1,555.03 | 1,555.03 | 17,335 |
| 2022-08-30 | 1,560.00 | 1,617.60 | 1,557.20 | 1,569.68 | 1,569.68 | 41,974 |
| 2022-08-26 | 1,670.10 | 1,692.80 | 1,599.80 | 1,614.32 | 1,614.32 | 38,982 |
| 2022-08-25 | 1,677.20 | 1,686.80 | 1,648.60 | 1,672.58 | 1,672.58 | 31,117 |
| 2022-08-24 | 1,579.70 | 1,668.40 | 1,564.85 | 1,654.53 | 1,654.53 | 24,822 |
| 2022-08-23 | 1,575.30 | 1,630.40 | 1,567.40 | 1,587.07 | 1,587.07 | 20,501 |
| 2022-08-22 | 1,600.00 | 1,649.80 | 1,590.60 | 1,605.23 | 1,605.23 | 28,556 |
| 2022-08-19 | 1,729.80 | 1,763.60 | 1,601.00 | 1,621.49 | 1,621.49 | 65,057 |
| 2022-08-18 | 1,546.80 | 1,807.00 | 1,546.80 | 1,739.80 | 1,739.80 | 69,417 |
| 2022-08-17 | 1,782.20 | 1,820.20 | 1,782.20 | 1,804.61 | 1,804.61 | 22,692 |
| 2022-08-16 | 1,865.00 | 1,865.00 | 1,764.00 | 1,796.28 | 1,796.28 | 18,256 |
| 2022-08-15 | 1,854.90 | 1,876.00 | 1,827.40 | 1,853.70 | 1,853.70 | 8,575 |
| 2022-08-12 | 1,849.60 | 1,858.20 | 1,807.40 | 1,839.89 | 1,839.89 | 20,530 |
| 2022-08-11 | 1,874.90 | 1,892.60 | 1,832.90 | 1,854.05 | 1,854.05 | 61,851 |
| 2022-08-10 | 1,784.00 | 1,850.00 | 1,742.40 | 1,811.90 | 1,811.90 | 12,906 |
| 2022-08-09 | 1,800.00 | 1,825.20 | 1,779.80 | 1,799.24 | 1,799.24 | 28,592 |
| 2022-08-08 | 1,770.30 | 1,825.80 | 1,762.00 | 1,803.49 | 1,803.49 | 20,799 |
| 2022-08-05 | 1,800.00 | 1,842.40 | 1,723.60 | 1,733.24 | 1,733.24 | 26,983 |
| 2022-08-04 | 1,787.40 | 1,830.80 | 1,787.40 | 1,806.64 | 1,806.64 | 97,714 |
| 2022-08-03 | 1,774.90 | 1,802.20 | 1,719.60 | 1,757.96 | 1,757.96 | 20,282 |
| 2022-08-02 | 1,766.10 | 1,770.00 | 1,704.20 | 1,744.08 | 1,744.08 | 54,864 |
| 2022-08-01 | 1,730.10 | 1,775.60 | 1,701.20 | 1,743.64 | 1,743.64 | 15,965 |
| 2022-07-29 | 1,722.70 | 1,773.40 | 1,715.80 | 1,742.23 | 1,742.23 | 24,275 |
| 2022-07-28 | 1,690.10 | 1,705.00 | 1,643.60 | 1,697.42 | 1,697.42 | 24,543 |
| 2022-07-27 | 1,578.10 | 1,688.20 | 1,576.60 | 1,672.63 | 1,672.63 | 16,797 |
| 2022-07-26 | 1,643.20 | 1,643.20 | 1,559.00 | 1,572.80 | 1,572.80 | 16,660 |
| 2022-07-25 | 1,625.00 | 1,666.60 | 1,615.40 | 1,650.04 | 1,650.04 | 16,069 |
| 2022-07-22 | 1,651.70 | 1,687.00 | 1,621.80 | 1,641.93 | 1,641.93 | 15,845 |
| 2022-07-21 | 1,600.00 | 1,678.08 | 1,594.80 | 1,648.71 | 1,648.71 | 30,854 |
| 2022-07-20 | 1,581.20 | 1,597.80 | 1,556.40 | 1,581.92 | 1,581.92 | 15,807 |
| 2022-07-19 | 1,514.90 | 1,577.80 | 1,513.60 | 1,566.69 | 1,566.69 | 27,932 |
| 2022-07-18 | 1,516.60 | 1,550.60 | 1,508.80 | 1,542.29 | 1,542.29 | 21,270 |
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.