Adesso SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 64.800 | 66.900 | 64.800 | 66.100 | 64.693 | 18,892 |
| 2024-08-29 | 65.600 | 65.900 | 65.000 | 65.500 | 64.106 | 16,032 |
| 2024-08-28 | 68.300 | 68.400 | 65.100 | 65.500 | 64.106 | 6,396 |
| 2024-08-27 | 68.700 | 68.800 | 66.800 | 67.600 | 66.161 | 14,013 |
| 2024-08-26 | 70.900 | 70.900 | 68.700 | 69.000 | 67.531 | 9,157 |
| 2024-08-23 | 71.000 | 71.500 | 70.400 | 70.400 | 68.901 | 5,705 |
| 2024-08-22 | 72.300 | 72.500 | 71.000 | 71.100 | 69.586 | 5,800 |
| 2024-08-21 | 71.800 | 72.900 | 71.000 | 72.300 | 70.761 | 8,900 |
| 2024-08-20 | 72.900 | 72.900 | 71.600 | 71.900 | 70.369 | 12,383 |
| 2024-08-19 | 71.500 | 73.300 | 70.700 | 72.500 | 70.956 | 10,624 |
| 2024-08-16 | 71.800 | 73.000 | 70.500 | 71.400 | 69.880 | 22,019 |
| 2024-08-15 | 72.000 | 73.000 | 69.800 | 70.700 | 69.195 | 31,678 |
| 2024-08-14 | 69.200 | 73.100 | 69.200 | 70.200 | 68.705 | 12,322 |
| 2024-08-13 | 70.100 | 70.600 | 67.000 | 69.200 | 67.727 | 13,574 |
| 2024-08-12 | 70.300 | 70.900 | 69.400 | 69.900 | 68.412 | 6,310 |
| 2024-08-09 | 69.000 | 71.000 | 68.400 | 70.200 | 68.705 | 11,972 |
| 2024-08-08 | 71.600 | 72.000 | 69.800 | 70.100 | 68.608 | 16,553 |
| 2024-08-07 | 73.800 | 74.000 | 67.800 | 72.000 | 70.467 | 35,415 |
| 2024-08-06 | 78.100 | 80.000 | 74.000 | 74.000 | 72.425 | 18,822 |
| 2024-08-05 | 87.000 | 87.700 | 72.000 | 78.200 | 76.535 | 31,902 |
| 2024-08-02 | 90.100 | 90.800 | 88.700 | 89.000 | 87.105 | 8,413 |
| 2024-08-01 | 92.100 | 92.300 | 91.100 | 91.600 | 89.650 | 3,950 |
| 2024-07-31 | 92.000 | 92.500 | 91.100 | 91.500 | 89.552 | 5,000 |
| 2024-07-30 | 89.700 | 92.700 | 89.700 | 92.600 | 90.629 | 3,764 |
| 2024-07-29 | 90.300 | 91.000 | 89.600 | 90.300 | 88.377 | 3,347 |
| 2024-07-26 | 88.100 | 90.200 | 87.800 | 90.200 | 88.280 | 2,961 |
| 2024-07-25 | 88.000 | 89.000 | 86.900 | 88.900 | 87.007 | 2,958 |
| 2024-07-24 | 89.800 | 89.800 | 88.100 | 88.100 | 86.224 | 1,767 |
| 2024-07-23 | 90.200 | 91.400 | 88.500 | 89.600 | 87.692 | 5,835 |
| 2024-07-22 | 88.700 | 91.000 | 88.200 | 90.000 | 88.084 | 3,225 |
| 2024-07-19 | 89.500 | 90.000 | 88.900 | 89.100 | 87.203 | 2,876 |
| 2024-07-18 | 87.800 | 90.800 | 87.700 | 89.500 | 87.595 | 2,398 |
| 2024-07-17 | 92.000 | 92.000 | 88.500 | 88.500 | 86.616 | 5,983 |
| 2024-07-16 | 91.000 | 91.200 | 89.100 | 91.000 | 89.063 | 6,758 |
| 2024-07-15 | 90.900 | 91.500 | 89.800 | 90.800 | 88.867 | 4,873 |
| 2024-07-12 | 90.500 | 91.600 | 89.400 | 91.600 | 89.650 | 4,308 |
| 2024-07-11 | 86.400 | 90.400 | 86.400 | 90.300 | 88.377 | 5,035 |
| 2024-07-10 | 86.800 | 87.800 | 86.600 | 87.000 | 85.148 | 3,661 |
| 2024-07-09 | 87.700 | 88.200 | 86.400 | 87.000 | 85.148 | 6,507 |
| 2024-07-08 | 86.400 | 89.300 | 86.400 | 87.300 | 85.441 | 7,320 |
| 2024-07-05 | 85.200 | 86.900 | 85.000 | 86.600 | 84.756 | 8,078 |
| 2024-07-04 | 83.200 | 87.000 | 82.900 | 85.300 | 83.484 | 9,017 |
| 2024-07-03 | 83.000 | 83.200 | 80.900 | 82.700 | 80.939 | 9,204 |
| 2024-07-02 | 82.200 | 83.100 | 81.600 | 82.500 | 80.744 | 9,064 |
| 2024-07-01 | 84.400 | 86.000 | 82.200 | 82.500 | 80.744 | 6,417 |
| 2024-06-28 | 86.300 | 86.800 | 82.800 | 83.800 | 82.016 | 13,431 |
| 2024-06-27 | 88.600 | 88.900 | 86.000 | 86.200 | 84.365 | 6,575 |
| 2024-06-26 | 91.500 | 91.500 | 88.400 | 88.600 | 86.714 | 8,266 |
| 2024-06-25 | 91.700 | 92.400 | 91.000 | 92.000 | 90.041 | 4,127 |
| 2024-06-24 | 91.000 | 92.200 | 90.100 | 92.000 | 90.041 | 4,637 |
| 2024-06-21 | 92.900 | 92.900 | 90.200 | 90.200 | 88.280 | 7,008 |
| 2024-06-20 | 90.900 | 93.000 | 90.800 | 92.200 | 90.237 | 5,812 |
| 2024-06-19 | 94.800 | 94.800 | 88.500 | 90.300 | 88.377 | 13,838 |
| 2024-06-18 | 100.20 | 100.60 | 95.400 | 95.400 | 93.369 | 14,279 |
| 2024-06-17 | 96.000 | 96.600 | 94.800 | 96.400 | 94.348 | 7,901 |
| 2024-06-14 | 96.600 | 97.800 | 94.400 | 96.800 | 94.739 | 8,729 |
| 2024-06-13 | 98.200 | 98.500 | 94.600 | 95.000 | 92.977 | 15,295 |
| 2024-06-12 | 99.000 | 100.00 | 97.500 | 98.900 | 96.794 | 9,224 |
| 2024-06-11 | 101.00 | 101.40 | 99.000 | 99.300 | 97.186 | 4,845 |
| 2024-06-10 | 102.40 | 102.40 | 99.300 | 100.40 | 98.262 | 3,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.7800 EUR |
| 2025-06-04 | 0.7500 EUR |
| 2024-06-05 | 0.7000 EUR |
| 2023-06-02 | 0.7000 EUR |
| 2022-06-01 | 0.6000 EUR |
| 2021-05-28 | 0.5200 EUR |
| 2020-06-04 | 0.4700 EUR |
| 2019-05-20 | 0.4500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.