Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,399.70 | 1,401.40 | 1,356.60 | 1,370.86 | 1,370.86 | 3,853 |
| 2024-11-27 | 1,393.40 | 1,402.00 | 1,377.80 | 1,397.19 | 1,397.19 | 8,278 |
| 2024-11-26 | 1,326.30 | 1,385.20 | 1,313.80 | 1,365.60 | 1,365.60 | 20,330 |
| 2024-11-25 | 1,314.10 | 1,333.20 | 1,301.60 | 1,316.27 | 1,316.27 | 7,934 |
| 2024-11-22 | 1,276.00 | 1,311.00 | 1,240.00 | 1,296.33 | 1,296.33 | 7,577 |
| 2024-11-21 | 1,219.10 | 1,267.00 | 1,204.80 | 1,242.76 | 1,242.76 | 3,814 |
| 2024-11-20 | 1,245.00 | 1,250.40 | 1,202.00 | 1,226.07 | 1,226.07 | 8,024 |
| 2024-11-19 | 1,252.00 | 1,260.00 | 1,202.00 | 1,215.26 | 1,215.26 | 6,616 |
| 2024-11-18 | 1,240.00 | 1,254.40 | 1,218.60 | 1,226.77 | 1,226.77 | 5,282 |
| 2024-11-15 | 1,261.60 | 1,271.40 | 1,235.20 | 1,265.13 | 1,265.13 | 21,552 |
| 2024-11-14 | 1,281.40 | 1,310.00 | 1,250.00 | 1,272.60 | 1,272.60 | 6,586 |
| 2024-11-13 | 1,265.80 | 1,275.80 | 1,243.77 | 1,254.51 | 1,254.51 | 5,769 |
| 2024-11-12 | 1,302.70 | 1,306.40 | 1,268.80 | 1,288.69 | 1,288.69 | 21,231 |
| 2024-11-11 | 1,274.90 | 1,306.40 | 1,274.80 | 1,295.99 | 1,295.99 | 4,345 |
| 2024-11-08 | 1,334.90 | 1,357.20 | 1,258.40 | 1,294.05 | 1,294.05 | 16,397 |
| 2024-11-07 | 1,201.40 | 1,343.00 | 1,201.40 | 1,287.35 | 1,287.35 | 35,899 |
| 2024-11-06 | 1,405.00 | 1,431.80 | 1,363.80 | 1,401.51 | 1,401.51 | 4,864 |
| 2024-11-05 | 1,404.40 | 1,408.20 | 1,388.40 | 1,401.24 | 1,401.24 | 5,713 |
| 2024-11-04 | 1,395.80 | 1,413.40 | 1,395.80 | 1,401.36 | 1,401.36 | 11,297 |
| 2024-11-01 | 1,374.90 | 1,414.40 | 1,363.80 | 1,385.38 | 1,385.38 | 12,586 |
| 2024-10-31 | 1,410.90 | 1,426.60 | 1,398.00 | 1,420.60 | 1,420.60 | 8,014 |
| 2024-10-30 | 1,451.60 | 1,451.60 | 1,421.00 | 1,432.95 | 1,432.95 | 3,333 |
| 2024-10-29 | 1,460.00 | 1,465.80 | 1,442.20 | 1,458.40 | 1,458.40 | 21,332 |
| 2024-10-28 | 1,428.40 | 1,455.20 | 1,428.40 | 1,441.97 | 1,441.97 | 2,742 |
| 2024-10-25 | 1,418.10 | 1,428.80 | 1,410.40 | 1,419.40 | 1,419.40 | 16,912 |
| 2024-10-24 | 1,426.10 | 1,436.00 | 1,417.40 | 1,427.64 | 1,427.64 | 21,205 |
| 2024-10-23 | 1,425.00 | 1,435.60 | 1,418.00 | 1,427.43 | 1,427.43 | 41,041 |
| 2024-10-22 | 1,410.10 | 1,428.00 | 1,409.40 | 1,419.75 | 1,419.75 | 1,696 |
| 2024-10-21 | 1,420.00 | 1,432.20 | 1,411.00 | 1,421.44 | 1,421.44 | 4,166 |
| 2024-10-18 | 1,388.80 | 1,420.60 | 1,388.80 | 1,403.42 | 1,403.42 | 4,143 |
| 2024-10-17 | 1,377.00 | 1,404.20 | 1,361.20 | 1,400.90 | 1,400.90 | 45,904 |
| 2024-10-16 | 1,359.50 | 1,415.00 | 1,350.00 | 1,381.00 | 1,381.00 | 16,761 |
| 2024-10-15 | 1,390.90 | 1,399.40 | 1,361.80 | 1,396.60 | 1,396.60 | 4,764 |
| 2024-10-14 | 1,361.60 | 1,389.40 | 1,358.40 | 1,378.00 | 1,378.00 | 10,355 |
| 2024-10-11 | 1,370.30 | 1,392.00 | 1,340.00 | 1,353.33 | 1,353.33 | 25,524 |
| 2024-10-10 | 1,381.00 | 1,390.60 | 1,349.40 | 1,375.47 | 1,375.47 | 5,433 |
| 2024-10-09 | 1,384.00 | 1,398.00 | 1,367.40 | 1,382.40 | 1,382.40 | 10,441 |
| 2024-10-08 | 1,340.40 | 1,384.00 | 1,340.40 | 1,378.20 | 1,378.20 | 7,624 |
| 2024-10-07 | 1,352.00 | 1,360.60 | 1,335.40 | 1,340.20 | 1,340.20 | 2,855 |
| 2024-10-04 | 1,353.00 | 1,363.40 | 1,337.40 | 1,351.08 | 1,351.08 | 43,473 |
| 2024-10-03 | 1,350.10 | 1,356.80 | 1,338.80 | 1,349.74 | 1,349.74 | 59,843 |
| 2024-10-02 | 1,354.90 | 1,370.80 | 1,345.40 | 1,360.80 | 1,360.80 | 19,106 |
| 2024-10-01 | 1,415.00 | 1,415.00 | 1,348.60 | 1,387.20 | 1,387.20 | 3,912 |
| 2024-09-30 | 1,406.70 | 1,415.20 | 1,399.40 | 1,412.76 | 1,412.76 | 2,607 |
| 2024-09-27 | 1,381.80 | 1,412.20 | 1,377.20 | 1,391.17 | 1,391.17 | 7,741 |
| 2024-09-26 | 1,352.60 | 1,410.00 | 1,352.60 | 1,387.65 | 1,387.65 | 9,396 |
| 2024-09-25 | 1,354.90 | 1,369.00 | 1,347.80 | 1,357.37 | 1,357.37 | 2,144 |
| 2024-09-24 | 1,386.10 | 1,405.00 | 1,354.40 | 1,355.73 | 1,355.73 | 19,844 |
| 2024-09-23 | 1,362.80 | 1,390.60 | 1,362.80 | 1,378.12 | 1,378.12 | 30,472 |
| 2024-09-20 | 1,393.00 | 1,404.60 | 1,381.00 | 1,394.70 | 1,394.70 | 18,490 |
| 2024-09-19 | 1,345.00 | 1,396.20 | 1,345.00 | 1,384.47 | 1,384.47 | 9,178 |
| 2024-09-18 | 1,336.40 | 1,340.80 | 1,312.40 | 1,323.99 | 1,323.99 | 2,630 |
| 2024-09-17 | 1,298.90 | 1,334.60 | 1,286.20 | 1,315.48 | 1,315.48 | 2,070 |
| 2024-09-16 | 1,304.00 | 1,309.80 | 1,276.40 | 1,296.14 | 1,296.14 | 80,794 |
| 2024-09-13 | 1,313.80 | 1,313.80 | 1,286.80 | 1,302.35 | 1,302.35 | 7,054 |
| 2024-09-12 | 1,322.90 | 1,344.60 | 1,298.40 | 1,320.53 | 1,320.53 | 34,015 |
| 2024-09-11 | 1,297.20 | 1,304.80 | 1,279.80 | 1,295.58 | 1,295.58 | 2,381 |
| 2024-09-10 | 1,314.90 | 1,323.60 | 1,289.00 | 1,304.66 | 1,304.66 | 9,228 |
| 2024-09-09 | 1,273.40 | 1,308.60 | 1,258.20 | 1,291.94 | 1,291.94 | 2,670 |
| 2024-09-06 | 1,266.90 | 1,305.20 | 1,251.60 | 1,281.09 | 1,281.09 | 16,096 |
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.