Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,418.50 | 1,509.60 | 1,399.40 | 1,501.40 | 1,501.40 | 20,487 |
| 2022-07-14 | 1,420.00 | 1,454.20 | 1,383.20 | 1,417.35 | 1,417.35 | 32,252 |
| 2022-07-13 | 1,460.00 | 1,461.40 | 1,385.40 | 1,426.53 | 1,426.53 | 17,736 |
| 2022-07-12 | 1,485.00 | 1,488.00 | 1,396.80 | 1,437.12 | 1,437.12 | 26,758 |
| 2022-07-11 | 1,450.10 | 1,486.40 | 1,442.00 | 1,455.01 | 1,455.01 | 15,838 |
| 2022-07-08 | 1,469.60 | 1,469.60 | 1,404.60 | 1,441.40 | 1,441.40 | 14,000 |
| 2022-07-07 | 1,480.00 | 1,508.40 | 1,416.20 | 1,453.40 | 1,453.40 | 25,282 |
| 2022-07-06 | 1,420.00 | 1,479.80 | 1,312.60 | 1,343.80 | 1,343.80 | 31,620 |
| 2022-07-05 | 1,406.90 | 1,431.60 | 1,310.40 | 1,368.98 | 1,368.98 | 30,319 |
| 2022-07-04 | 1,407.70 | 1,408.00 | 1,372.00 | 1,384.92 | 1,384.92 | 9,787 |
| 2022-07-01 | 1,370.10 | 1,403.60 | 1,348.60 | 1,389.94 | 1,389.94 | 19,098 |
| 2022-06-30 | 1,379.70 | 1,420.80 | 1,367.40 | 1,397.58 | 1,397.58 | 36,681 |
| 2022-06-29 | 1,386.80 | 1,440.40 | 1,386.80 | 1,412.29 | 1,412.29 | 21,454 |
| 2022-06-28 | 1,398.90 | 1,447.60 | 1,395.60 | 1,415.96 | 1,415.96 | 39,218 |
| 2022-06-27 | 1,416.40 | 1,451.60 | 1,393.80 | 1,413.13 | 1,413.13 | 40,810 |
| 2022-06-24 | 1,345.00 | 1,428.40 | 1,316.60 | 1,413.82 | 1,413.82 | 34,902 |
| 2022-06-23 | 1,274.10 | 1,342.80 | 1,266.40 | 1,299.14 | 1,299.14 | 63,400 |
| 2022-06-22 | 1,206.50 | 1,328.00 | 1,199.80 | 1,313.33 | 1,313.33 | 131,380 |
| 2022-06-21 | 1,250.10 | 1,289.60 | 1,244.00 | 1,263.88 | 1,263.88 | 14,478 |
| 2022-06-20 | 1,245.20 | 1,246.80 | 1,193.00 | 1,236.91 | 1,236.91 | 25,975 |
| 2022-06-17 | 1,204.80 | 1,250.00 | 1,200.40 | 1,229.04 | 1,229.04 | 28,832 |
| 2022-06-16 | 1,165.00 | 1,198.60 | 1,150.60 | 1,180.23 | 1,180.23 | 41,081 |
| 2022-06-15 | 1,161.00 | 1,206.40 | 1,161.00 | 1,193.33 | 1,193.33 | 35,252 |
| 2022-06-14 | 1,237.60 | 1,247.80 | 1,155.35 | 1,195.91 | 1,195.91 | 41,532 |
| 2022-06-13 | 1,272.20 | 1,298.40 | 1,222.36 | 1,232.51 | 1,232.51 | 60,327 |
| 2022-06-10 | 1,392.40 | 1,431.20 | 1,327.20 | 1,373.94 | 1,373.94 | 21,549 |
| 2022-06-09 | 1,422.90 | 1,482.80 | 1,410.60 | 1,435.57 | 1,435.57 | 17,653 |
| 2022-06-08 | 1,470.90 | 1,473.40 | 1,439.00 | 1,452.60 | 1,452.60 | 375,011 |
| 2022-06-07 | 1,495.00 | 1,495.00 | 1,421.60 | 1,450.01 | 1,450.01 | 21,263 |
| 2022-06-06 | 1,466.90 | 1,522.80 | 1,435.00 | 1,503.89 | 1,503.89 | 29,117 |
| 2022-06-01 | 1,472.80 | 1,472.80 | 1,419.80 | 1,447.80 | 1,447.80 | 25,084 |
| 2022-05-31 | 1,484.20 | 1,484.20 | 1,427.20 | 1,447.42 | 1,447.42 | 24,609 |
| 2022-05-30 | 1,545.40 | 1,561.20 | 1,482.60 | 1,521.04 | 1,521.04 | 16,696 |
| 2022-05-27 | 1,444.00 | 1,517.20 | 1,435.40 | 1,473.08 | 1,473.08 | 24,890 |
| 2022-05-26 | 1,400.20 | 1,479.80 | 1,384.00 | 1,451.90 | 1,451.90 | 33,956 |
| 2022-05-25 | 1,372.00 | 1,404.40 | 1,336.80 | 1,357.55 | 1,357.55 | 36,993 |
| 2022-05-24 | 1,405.00 | 1,448.60 | 1,374.06 | 1,414.43 | 1,414.43 | 27,743 |
| 2022-05-23 | 1,533.00 | 1,533.00 | 1,443.20 | 1,473.61 | 1,473.61 | 16,883 |
| 2022-05-20 | 1,452.60 | 1,505.00 | 1,440.80 | 1,466.00 | 1,466.00 | 26,953 |
| 2022-05-19 | 1,385.40 | 1,449.80 | 1,385.40 | 1,449.80 | 1,449.80 | 45,063 |
| 2022-05-18 | 1,472.00 | 1,485.40 | 1,396.80 | 1,446.30 | 1,446.30 | 24,921 |
| 2022-05-17 | 1,520.60 | 1,528.00 | 1,450.00 | 1,503.26 | 1,503.26 | 36,480 |
| 2022-05-16 | 1,480.00 | 1,524.60 | 1,464.20 | 1,482.60 | 1,482.60 | 33,334 |
| 2022-05-13 | 1,409.00 | 1,483.80 | 1,399.40 | 1,423.74 | 1,423.74 | 40,448 |
| 2022-05-12 | 1,312.00 | 1,400.60 | 1,264.40 | 1,335.43 | 1,335.43 | 52,098 |
| 2022-05-11 | 1,404.20 | 1,404.20 | 1,314.00 | 1,359.76 | 1,359.76 | 74,783 |
| 2022-05-10 | 1,410.10 | 1,457.80 | 1,375.60 | 1,411.29 | 1,411.29 | 46,438 |
| 2022-05-09 | 1,399.94 | 1,450.80 | 1,399.94 | 1,422.80 | 1,422.80 | 41,760 |
| 2022-05-06 | 1,460.80 | 1,460.80 | 1,386.80 | 1,394.23 | 1,394.23 | 37,981 |
| 2022-05-05 | 1,578.90 | 1,616.40 | 1,469.80 | 1,589.71 | 1,589.71 | 33,899 |
| 2022-05-04 | 1,588.00 | 1,595.20 | 1,545.80 | 1,557.26 | 1,557.26 | 30,573 |
| 2022-05-03 | 1,609.80 | 1,609.80 | 1,558.00 | 1,585.61 | 1,585.61 | 24,575 |
| 2022-04-29 | 1,670.10 | 1,698.40 | 1,597.60 | 1,666.91 | 1,666.91 | 67,003 |
| 2022-04-28 | 1,646.30 | 1,666.80 | 1,629.60 | 1,656.35 | 1,656.35 | 87,234 |
| 2022-04-27 | 1,555.40 | 1,621.20 | 1,555.40 | 1,600.64 | 1,600.64 | 52,324 |
| 2022-04-26 | 1,649.80 | 1,649.80 | 1,551.40 | 1,588.86 | 1,588.86 | 37,577 |
| 2022-04-25 | 1,602.90 | 1,630.80 | 1,571.20 | 1,604.00 | 1,604.00 | 34,411 |
| 2022-04-22 | 1,660.00 | 1,692.20 | 1,633.60 | 1,657.31 | 1,657.31 | 28,261 |
| 2022-04-21 | 1,741.00 | 1,751.00 | 1,697.00 | 1,727.02 | 1,727.02 | 64,339 |
| 2022-04-20 | 1,662.90 | 1,747.80 | 1,658.60 | 1,738.48 | 1,738.48 | 64,767 |
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.