Adyen NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,637.00 | 2,647.00 | 2,452.50 | 2,459.00 | 2,459.00 | 86,786 |
| 2021-11-19 | 2,550.00 | 2,638.50 | 2,519.00 | 2,616.50 | 2,616.50 | 122,531 |
| 2021-11-18 | 2,590.00 | 2,610.00 | 2,529.50 | 2,544.50 | 2,544.50 | 71,126 |
| 2021-11-17 | 2,600.00 | 2,653.00 | 2,577.50 | 2,596.00 | 2,596.00 | 66,892 |
| 2021-11-16 | 2,601.50 | 2,608.50 | 2,555.50 | 2,598.00 | 2,598.00 | 43,148 |
| 2021-11-15 | 2,618.50 | 2,624.00 | 2,575.00 | 2,596.00 | 2,596.00 | 47,301 |
| 2021-11-12 | 2,554.00 | 2,590.50 | 2,532.00 | 2,580.00 | 2,580.00 | 47,053 |
| 2021-11-11 | 2,565.00 | 2,591.00 | 2,497.50 | 2,575.00 | 2,575.00 | 53,863 |
| 2021-11-10 | 2,602.50 | 2,602.50 | 2,515.50 | 2,572.00 | 2,572.00 | 68,116 |
| 2021-11-09 | 2,684.00 | 2,696.50 | 2,597.00 | 2,606.00 | 2,606.00 | 63,881 |
| 2021-11-08 | 2,731.00 | 2,751.00 | 2,706.50 | 2,713.00 | 2,713.00 | 37,632 |
| 2021-11-05 | 2,731.50 | 2,835.00 | 2,728.50 | 2,745.00 | 2,745.00 | 83,217 |
| 2021-11-04 | 2,636.00 | 2,731.50 | 2,635.50 | 2,731.50 | 2,731.50 | 52,890 |
| 2021-11-03 | 2,601.50 | 2,676.00 | 2,597.00 | 2,634.50 | 2,634.50 | 43,411 |
| 2021-11-02 | 2,561.00 | 2,620.00 | 2,552.50 | 2,595.00 | 2,595.00 | 49,073 |
| 2021-11-01 | 2,630.00 | 2,630.00 | 2,516.00 | 2,564.50 | 2,564.50 | 63,749 |
| 2021-10-29 | 2,610.50 | 2,617.50 | 2,539.50 | 2,610.50 | 2,610.50 | 66,034 |
| 2021-10-28 | 2,656.50 | 2,689.00 | 2,611.00 | 2,630.50 | 2,630.50 | 64,999 |
| 2021-10-27 | 2,747.50 | 2,747.50 | 2,664.50 | 2,667.00 | 2,667.00 | 52,229 |
| 2021-10-26 | 2,679.50 | 2,728.00 | 2,670.50 | 2,721.50 | 2,721.50 | 43,189 |
| 2021-10-25 | 2,683.00 | 2,711.50 | 2,667.00 | 2,679.00 | 2,679.00 | 46,422 |
| 2021-10-22 | 2,684.00 | 2,723.00 | 2,659.00 | 2,667.00 | 2,667.00 | 49,707 |
| 2021-10-21 | 2,690.50 | 2,700.50 | 2,652.50 | 2,691.00 | 2,691.00 | 43,176 |
| 2021-10-20 | 2,670.00 | 2,743.50 | 2,666.50 | 2,713.00 | 2,713.00 | 45,002 |
| 2021-10-19 | 2,653.00 | 2,700.50 | 2,653.00 | 2,691.50 | 2,691.50 | 47,745 |
| 2021-10-18 | 2,626.50 | 2,643.00 | 2,597.00 | 2,633.50 | 2,633.50 | 51,368 |
| 2021-10-15 | 2,634.50 | 2,656.00 | 2,590.00 | 2,648.50 | 2,648.50 | 90,949 |
| 2021-10-14 | 2,525.00 | 2,617.00 | 2,523.50 | 2,610.50 | 2,610.50 | 80,047 |
← NewerPage 22 of 22 · 1,288 trading days
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.