Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,675.80 | 1,675.80 | 1,602.40 | 1,665.80 | 1,665.80 | 34,643 |
| 2022-04-14 | 1,698.10 | 1,730.60 | 1,675.00 | 1,693.15 | 1,693.15 | 48,677 |
| 2022-04-13 | 1,646.00 | 1,690.86 | 1,646.00 | 1,670.33 | 1,670.33 | 54,499 |
| 2022-04-12 | 1,600.00 | 1,711.00 | 1,596.00 | 1,688.80 | 1,688.80 | 88,704 |
| 2022-04-11 | 1,694.80 | 1,694.80 | 1,601.00 | 1,636.31 | 1,636.31 | 30,282 |
| 2022-04-08 | 1,740.00 | 1,754.80 | 1,688.40 | 1,724.52 | 1,724.52 | 49,489 |
| 2022-04-07 | 1,712.60 | 1,777.00 | 1,712.60 | 1,742.60 | 1,742.60 | 45,299 |
| 2022-04-06 | 1,846.30 | 1,855.00 | 1,709.20 | 1,745.82 | 1,745.82 | 109,091 |
| 2022-04-05 | 1,879.60 | 1,879.60 | 1,835.60 | 1,856.79 | 1,856.79 | 56,488 |
| 2022-04-04 | 1,838.10 | 1,873.00 | 1,785.00 | 1,813.73 | 1,813.73 | 62,903 |
| 2022-04-01 | 1,845.80 | 1,845.80 | 1,783.00 | 1,802.09 | 1,802.09 | 93,031 |
| 2022-03-31 | 1,911.60 | 1,911.60 | 1,797.20 | 1,854.46 | 1,854.46 | 21,195 |
| 2022-03-30 | 1,917.20 | 1,917.20 | 1,879.60 | 1,898.69 | 1,898.69 | 8,630 |
| 2022-03-29 | 1,849.80 | 1,928.80 | 1,810.80 | 1,928.20 | 1,928.20 | 13,686 |
| 2022-03-28 | 1,840.00 | 1,844.60 | 1,768.20 | 1,801.65 | 1,801.65 | 13,611 |
| 2022-03-25 | 1,852.00 | 1,930.80 | 1,804.20 | 1,870.55 | 1,870.55 | 34,118 |
| 2022-03-24 | 1,829.00 | 1,835.80 | 1,796.00 | 1,814.50 | 1,814.50 | 16,466 |
| 2022-03-23 | 1,854.10 | 1,872.40 | 1,784.80 | 1,812.38 | 1,812.38 | 27,523 |
| 2022-03-22 | 1,792.20 | 1,863.20 | 1,768.00 | 1,809.28 | 1,809.28 | 13,631 |
| 2022-03-21 | 1,847.80 | 1,847.80 | 1,795.00 | 1,821.65 | 1,821.65 | 31,320 |
| 2022-03-18 | 1,799.50 | 1,846.60 | 1,749.40 | 1,840.73 | 1,840.73 | 26,688 |
| 2022-03-17 | 1,833.80 | 1,833.80 | 1,757.40 | 1,802.40 | 1,802.40 | 55,768 |
| 2022-03-16 | 1,791.00 | 1,791.00 | 1,733.00 | 1,781.60 | 1,781.60 | 10,758 |
| 2022-03-15 | 1,599.10 | 1,699.60 | 1,590.20 | 1,658.39 | 1,658.39 | 90,243 |
| 2022-03-14 | 1,648.00 | 1,657.40 | 1,570.00 | 1,626.36 | 1,626.36 | 23,674 |
| 2022-03-11 | 1,580.00 | 1,630.20 | 1,495.20 | 1,571.16 | 1,571.16 | 52,577 |
| 2022-03-10 | 1,620.20 | 1,620.20 | 1,523.20 | 1,544.07 | 1,544.07 | 24,806 |
| 2022-03-09 | 1,494.10 | 1,605.80 | 1,448.00 | 1,605.60 | 1,605.60 | 36,918 |
| 2022-03-08 | 1,441.80 | 1,506.40 | 1,383.60 | 1,429.80 | 1,429.80 | 37,952 |
| 2022-03-07 | 1,491.70 | 1,548.80 | 1,471.60 | 1,487.00 | 1,487.00 | 25,728 |
| 2022-03-04 | 1,635.30 | 1,707.60 | 1,573.80 | 1,641.82 | 1,641.82 | 31,258 |
| 2022-03-03 | 1,778.30 | 1,803.60 | 1,667.00 | 1,704.71 | 1,704.71 | 33,843 |
| 2022-03-02 | 1,740.40 | 1,822.80 | 1,740.40 | 1,777.45 | 1,777.45 | 8,963 |
| 2022-03-01 | 1,861.20 | 1,861.20 | 1,735.40 | 1,785.20 | 1,785.20 | 19,061 |
| 2022-02-28 | 1,757.20 | 1,876.60 | 1,757.20 | 1,864.40 | 1,864.40 | 42,528 |
| 2022-02-25 | 1,843.10 | 1,853.00 | 1,756.40 | 1,812.40 | 1,812.40 | 31,551 |
| 2022-02-24 | 1,643.20 | 1,813.80 | 1,643.20 | 1,684.49 | 1,684.49 | 48,292 |
| 2022-02-23 | 1,866.50 | 1,870.40 | 1,781.60 | 1,832.53 | 1,832.53 | 21,458 |
| 2022-02-22 | 1,750.10 | 1,867.00 | 1,740.00 | 1,835.24 | 1,835.24 | 27,469 |
| 2022-02-21 | 1,810.10 | 1,858.60 | 1,784.00 | 1,825.63 | 1,825.63 | 49,563 |
| 2022-02-18 | 1,905.80 | 1,925.00 | 1,817.00 | 1,851.20 | 1,851.20 | 32,421 |
| 2022-02-17 | 2,051.95 | 2,072.50 | 1,918.60 | 1,930.38 | 1,930.38 | 23,995 |
| 2022-02-16 | 1,980.00 | 2,047.00 | 1,975.00 | 2,027.03 | 2,027.03 | 41,484 |
| 2022-02-15 | 1,900.00 | 1,965.60 | 1,861.60 | 1,957.80 | 1,957.80 | 36,536 |
| 2022-02-14 | 1,824.80 | 1,885.60 | 1,793.20 | 1,851.39 | 1,851.39 | 39,667 |
| 2022-02-11 | 1,804.80 | 1,897.60 | 1,801.80 | 1,841.78 | 1,841.78 | 28,334 |
| 2022-02-10 | 1,995.00 | 1,995.00 | 1,808.00 | 1,847.60 | 1,847.60 | 39,568 |
| 2022-02-09 | 1,872.40 | 1,945.00 | 1,659.28 | 1,866.35 | 1,866.35 | 51,727 |
| 2022-02-08 | 1,702.60 | 1,702.60 | 1,616.60 | 1,682.15 | 1,682.15 | 38,168 |
| 2022-02-07 | 1,675.70 | 1,709.00 | 1,642.80 | 1,702.80 | 1,702.80 | 35,081 |
| 2022-02-04 | 1,670.50 | 1,693.20 | 1,620.60 | 1,650.81 | 1,650.81 | 22,763 |
| 2022-02-03 | 1,746.70 | 1,781.93 | 1,619.00 | 1,619.00 | 1,619.00 | 55,407 |
| 2022-02-02 | 1,761.40 | 1,846.40 | 1,761.40 | 1,776.20 | 1,776.20 | 36,305 |
| 2022-02-01 | 1,825.00 | 1,870.80 | 1,785.60 | 1,825.82 | 1,825.82 | 31,139 |
| 2022-01-31 | 1,764.00 | 1,797.60 | 1,738.00 | 1,779.61 | 1,779.61 | 37,448 |
| 2022-01-28 | 1,750.10 | 1,756.20 | 1,657.60 | 1,692.54 | 1,692.54 | 38,009 |
| 2022-01-27 | 1,680.00 | 1,757.00 | 1,654.80 | 1,737.47 | 1,737.47 | 85,744 |
| 2022-01-26 | 1,686.00 | 1,768.40 | 1,686.00 | 1,746.00 | 1,746.00 | 77,232 |
| 2022-01-25 | 1,721.80 | 1,741.00 | 1,625.20 | 1,664.40 | 1,664.40 | 42,607 |
| 2022-01-24 | 1,786.10 | 1,802.80 | 1,670.60 | 1,713.99 | 1,713.99 | 26,725 |
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.