Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,819.10 | 1,890.80 | 1,819.00 | 1,865.38 | 1,865.38 | 20,742 |
| 2022-01-20 | 1,842.10 | 1,894.80 | 1,814.00 | 1,867.90 | 1,867.90 | 17,533 |
| 2022-01-19 | 1,764.00 | 1,871.20 | 1,718.21 | 1,827.90 | 1,827.90 | 43,969 |
| 2022-01-18 | 1,781.00 | 1,789.60 | 1,715.60 | 1,756.73 | 1,756.73 | 24,381 |
| 2022-01-17 | 1,769.00 | 1,803.20 | 1,696.40 | 1,780.14 | 1,780.14 | 42,718 |
| 2022-01-14 | 1,867.30 | 1,914.00 | 1,767.00 | 1,823.06 | 1,823.06 | 49,738 |
| 2022-01-13 | 2,000.00 | 2,029.50 | 1,910.20 | 1,915.25 | 1,915.25 | 14,490 |
| 2022-01-12 | 2,040.00 | 2,061.00 | 2,021.00 | 2,038.08 | 2,038.08 | 17,437 |
| 2022-01-11 | 2,035.00 | 2,035.00 | 1,978.20 | 2,008.00 | 2,008.00 | 50,761 |
| 2022-01-10 | 2,147.75 | 2,170.00 | 1,959.40 | 2,017.69 | 2,017.69 | 30,415 |
| 2022-01-07 | 2,150.50 | 2,219.50 | 2,131.00 | 2,159.36 | 2,159.36 | 27,347 |
| 2022-01-06 | 2,200.50 | 2,200.50 | 2,140.00 | 2,166.06 | 2,166.06 | 52,211 |
| 2022-01-05 | 2,241.00 | 2,336.68 | 2,241.00 | 2,336.68 | 2,336.68 | 20,937 |
| 2022-01-04 | 2,374.00 | 2,374.00 | 2,264.00 | 2,346.33 | 2,346.33 | 10,150 |
| 2021-12-31 | 2,334.50 | 2,334.50 | 2,311.27 | 2,323.68 | 2,323.68 | 856 |
| 2021-12-30 | 2,300.00 | 2,334.50 | 2,299.00 | 2,334.50 | 2,334.50 | 7,593 |
| 2021-12-29 | 2,331.50 | 2,331.50 | 2,265.50 | 2,293.85 | 2,293.85 | 8,216 |
| 2021-12-24 | 2,283.00 | 2,283.00 | 2,259.50 | 2,268.23 | 2,268.23 | 567 |
| 2021-12-23 | 2,252.50 | 2,261.00 | 2,236.00 | 2,256.00 | 2,256.00 | 11,189 |
| 2021-12-22 | 2,194.00 | 2,251.50 | 2,194.00 | 2,250.50 | 2,250.50 | 22,886 |
| 2021-12-21 | 2,144.50 | 2,300.00 | 2,140.00 | 2,175.15 | 2,175.15 | 11,943 |
| 2021-12-20 | 2,143.50 | 2,175.00 | 2,109.50 | 2,139.67 | 2,139.67 | 40,264 |
| 2021-12-17 | 2,294.50 | 2,305.00 | 2,149.50 | 2,175.00 | 2,175.00 | 40,462 |
| 2021-12-16 | 2,445.25 | 2,448.50 | 2,292.75 | 2,363.52 | 2,363.52 | 26,715 |
| 2021-12-15 | 2,315.50 | 2,344.50 | 2,315.50 | 2,329.50 | 2,329.50 | 21,446 |
| 2021-12-14 | 2,419.25 | 2,435.18 | 2,298.00 | 2,305.00 | 2,305.00 | 36,445 |
| 2021-12-13 | 2,425.25 | 2,460.50 | 2,415.00 | 2,435.77 | 2,435.77 | 41,729 |
| 2021-12-10 | 2,440.00 | 2,459.50 | 2,410.50 | 2,425.83 | 2,425.83 | 14,032 |
| 2021-12-09 | 2,513.50 | 2,515.00 | 2,463.50 | 2,470.50 | 2,470.50 | 15,946 |
| 2021-12-08 | 2,488.25 | 2,556.50 | 2,480.50 | 2,528.12 | 2,528.12 | 22,233 |
| 2021-12-07 | 2,424.00 | 2,485.00 | 2,377.00 | 2,451.67 | 2,451.67 | 20,845 |
| 2021-12-06 | 2,275.25 | 2,347.50 | 2,258.00 | 2,303.83 | 2,303.83 | 19,527 |
| 2021-12-03 | 2,381.00 | 2,381.00 | 2,277.00 | 2,320.28 | 2,320.28 | 14,788 |
| 2021-12-02 | 2,390.00 | 2,404.50 | 2,319.50 | 2,355.00 | 2,355.00 | 20,435 |
| 2021-12-01 | 2,468.50 | 2,468.50 | 2,398.50 | 2,443.13 | 2,443.13 | 62,295 |
| 2021-11-30 | 2,422.50 | 2,494.50 | 2,422.50 | 2,469.03 | 2,469.03 | 13,913 |
| 2021-11-29 | 2,489.50 | 2,489.50 | 2,443.50 | 2,463.36 | 2,463.36 | 20,842 |
| 2021-11-26 | 2,410.00 | 2,483.00 | 2,387.00 | 2,416.24 | 2,416.24 | 27,413 |
| 2021-11-25 | 2,387.50 | 2,465.50 | 2,387.50 | 2,458.25 | 2,458.25 | 13,516 |
| 2021-11-24 | 2,420.00 | 2,420.00 | 2,310.50 | 2,328.29 | 2,328.29 | 19,288 |
| 2021-11-23 | 2,461.00 | 2,461.00 | 2,381.50 | 2,399.74 | 2,399.74 | 20,822 |
| 2021-11-22 | 2,643.00 | 2,645.00 | 2,453.00 | 2,514.68 | 2,514.68 | 49,372 |
| 2021-11-19 | 2,531.50 | 2,633.00 | 2,531.50 | 2,603.22 | 2,603.22 | 17,885 |
| 2021-11-18 | 2,592.00 | 2,606.00 | 2,533.50 | 2,544.50 | 2,544.50 | 16,666 |
| 2021-11-17 | 2,612.00 | 2,652.00 | 2,587.50 | 2,608.01 | 2,608.01 | 47,411 |
| 2021-11-16 | 2,606.00 | 2,606.00 | 2,565.50 | 2,594.31 | 2,594.31 | 9,935 |
| 2021-11-15 | 2,610.00 | 2,622.50 | 2,578.00 | 2,595.74 | 2,595.74 | 11,166 |
| 2021-11-12 | 2,590.50 | 2,590.50 | 2,534.00 | 2,569.22 | 2,569.22 | 7,285 |
| 2021-11-11 | 2,570.00 | 2,590.00 | 2,502.50 | 2,534.44 | 2,534.44 | 21,363 |
| 2021-11-10 | 2,608.00 | 2,608.00 | 2,516.00 | 2,561.60 | 2,561.60 | 13,784 |
| 2021-11-09 | 2,682.00 | 2,695.00 | 2,598.50 | 2,606.00 | 2,606.00 | 31,738 |
| 2021-11-08 | 2,738.25 | 2,800.53 | 2,710.00 | 2,714.94 | 2,714.94 | 7,299 |
| 2021-11-05 | 2,735.25 | 2,835.00 | 2,728.00 | 2,762.25 | 2,762.25 | 10,760 |
| 2021-11-04 | 2,700.00 | 2,731.50 | 2,635.50 | 2,697.23 | 2,697.23 | 9,422 |
| 2021-11-03 | 2,599.50 | 2,673.50 | 2,599.50 | 2,641.82 | 2,641.82 | 8,202 |
| 2021-11-02 | 2,554.50 | 2,619.00 | 2,554.50 | 2,598.13 | 2,598.13 | 18,567 |
| 2021-11-01 | 2,625.25 | 2,630.50 | 2,517.50 | 2,562.56 | 2,562.56 | 8,336 |
| 2021-10-29 | 2,585.75 | 2,615.50 | 2,542.00 | 2,610.89 | 2,610.89 | 14,406 |
| 2021-10-28 | 2,689.00 | 2,689.00 | 2,611.50 | 2,630.50 | 2,630.50 | 7,765 |
| 2021-10-27 | 2,747.50 | 2,747.50 | 2,665.00 | 2,665.77 | 2,665.77 | 9,864 |
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.