Adyen NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-27	2,747.50	2,747.50	2,665.00	2,665.77	2,665.77	9,864
2021-10-26	2,714.50	2,727.50	2,676.50	2,712.75	2,712.75	38,672
2021-10-25	2,701.00	2,708.50	2,670.50	2,693.13	2,693.13	12,473
2021-10-22	2,722.50	2,722.50	2,660.50	2,685.25	2,685.25	49,109
2021-10-21	2,700.00	2,700.50	2,655.50	2,682.87	2,682.87	7,674
2021-10-20	2,688.75	2,741.50	2,666.50	2,717.30	2,717.30	5,874
2021-10-19	2,653.00	2,699.00	2,653.00	2,681.91	2,681.91	11,315
2021-10-18	2,640.00	2,643.00	2,599.00	2,633.24	2,633.24	8,570
2021-10-15	2,650.00	2,656.00	2,601.00	2,622.76	2,622.76	11,968
2021-10-14	2,540.00	2,616.50	2,525.00	2,576.26	2,576.26	32,337

← NewerPage 22 of 22 · 1,270 trading days

Stock splits

No stock splits on record.

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.