Adesso SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 102.40 | 102.40 | 99.300 | 100.40 | 98.262 | 3,000 |
| 2024-06-07 | 99.900 | 102.80 | 99.000 | 101.40 | 99.241 | 4,826 |
| 2024-06-06 | 101.00 | 101.40 | 98.800 | 99.100 | 96.990 | 8,644 |
| 2024-06-05 | 100.40 | 102.40 | 99.100 | 101.20 | 99.045 | 11,756 |
| 2024-06-04 | 97.400 | 101.80 | 97.400 | 100.20 | 97.382 | 9,223 |
| 2024-06-03 | 98.200 | 98.700 | 96.700 | 97.400 | 94.660 | 2,469 |
| 2024-05-31 | 97.800 | 98.500 | 95.400 | 98.400 | 95.632 | 7,388 |
| 2024-05-30 | 96.600 | 98.500 | 95.600 | 98.500 | 95.729 | 3,422 |
| 2024-05-29 | 97.200 | 97.600 | 96.100 | 96.100 | 93.397 | 3,288 |
| 2024-05-28 | 100.00 | 100.00 | 96.300 | 97.200 | 94.466 | 7,364 |
| 2024-05-27 | 98.500 | 99.000 | 97.400 | 99.000 | 96.215 | 5,243 |
| 2024-05-24 | 96.300 | 98.000 | 95.300 | 97.500 | 94.758 | 4,382 |
| 2024-05-23 | 96.800 | 98.200 | 96.300 | 96.300 | 93.591 | 6,819 |
| 2024-05-22 | 95.900 | 98.100 | 95.100 | 97.100 | 94.369 | 6,026 |
| 2024-05-21 | 95.000 | 96.000 | 93.000 | 96.000 | 93.300 | 8,450 |
| 2024-05-20 | 93.500 | 95.300 | 93.000 | 94.500 | 91.842 | 6,419 |
| 2024-05-17 | 98.100 | 98.100 | 92.800 | 93.700 | 91.064 | 19,736 |
| 2024-05-16 | 99.900 | 100.00 | 96.500 | 97.200 | 94.466 | 14,774 |
| 2024-05-15 | 102.20 | 102.80 | 99.500 | 100.00 | 97.187 | 11,456 |
| 2024-05-14 | 104.00 | 104.00 | 101.80 | 102.40 | 99.520 | 4,560 |
| 2024-05-13 | 104.20 | 105.20 | 101.00 | 103.80 | 100.88 | 14,051 |
| 2024-05-10 | 106.20 | 107.00 | 104.60 | 106.40 | 103.41 | 8,171 |
| 2024-05-09 | 107.40 | 107.60 | 105.80 | 105.80 | 102.82 | 2,577 |
| 2024-05-08 | 109.60 | 109.60 | 106.60 | 106.60 | 103.60 | 3,265 |
| 2024-05-07 | 107.60 | 110.60 | 107.60 | 110.00 | 106.91 | 4,140 |
| 2024-05-06 | 111.00 | 111.00 | 107.40 | 107.40 | 104.38 | 3,483 |
| 2024-05-03 | 108.00 | 115.80 | 106.80 | 111.60 | 108.46 | 15,546 |
| 2024-05-02 | 109.60 | 110.80 | 107.20 | 107.80 | 104.77 | 3,664 |
| 2024-04-30 | 107.60 | 109.40 | 107.60 | 109.40 | 106.32 | 3,632 |
| 2024-04-29 | 108.00 | 108.20 | 106.60 | 108.20 | 105.16 | 3,000 |
| 2024-04-26 | 105.00 | 107.20 | 105.00 | 106.80 | 103.80 | 4,033 |
| 2024-04-25 | 106.40 | 106.40 | 103.40 | 104.20 | 101.27 | 3,371 |
| 2024-04-24 | 108.20 | 108.20 | 106.00 | 106.40 | 103.41 | 2,829 |
| 2024-04-23 | 105.80 | 107.80 | 105.40 | 107.20 | 104.18 | 2,699 |
| 2024-04-22 | 103.00 | 106.60 | 103.00 | 104.60 | 101.66 | 6,033 |
| 2024-04-19 | 103.00 | 103.60 | 101.60 | 102.40 | 99.520 | 5,002 |
| 2024-04-18 | 104.00 | 105.20 | 100.40 | 104.20 | 101.27 | 5,994 |
| 2024-04-17 | 104.20 | 106.20 | 103.60 | 104.40 | 101.46 | 2,882 |
| 2024-04-16 | 106.00 | 106.20 | 103.60 | 105.20 | 102.24 | 8,600 |
| 2024-04-15 | 108.20 | 108.80 | 106.40 | 107.20 | 104.18 | 4,459 |
| 2024-04-12 | 113.40 | 114.00 | 108.60 | 108.60 | 105.55 | 5,400 |
| 2024-04-11 | 113.00 | 113.40 | 110.00 | 112.00 | 108.85 | 5,393 |
| 2024-04-10 | 110.40 | 113.40 | 110.40 | 112.20 | 109.04 | 6,046 |
| 2024-04-09 | 111.20 | 111.80 | 110.00 | 110.80 | 107.68 | 3,741 |
| 2024-04-08 | 110.00 | 112.20 | 110.00 | 112.00 | 108.85 | 4,084 |
| 2024-04-05 | 110.00 | 112.00 | 108.80 | 110.60 | 107.49 | 5,010 |
| 2024-04-04 | 109.00 | 112.20 | 108.20 | 111.80 | 108.66 | 4,309 |
| 2024-04-03 | 106.80 | 110.20 | 106.00 | 109.20 | 106.13 | 6,682 |
| 2024-04-02 | 109.00 | 109.40 | 106.00 | 106.20 | 103.21 | 7,809 |
| 2024-03-28 | 112.60 | 113.00 | 108.20 | 109.20 | 106.13 | 11,503 |
| 2024-03-27 | 107.20 | 113.60 | 106.40 | 113.20 | 110.02 | 16,484 |
| 2024-03-26 | 107.40 | 110.00 | 105.80 | 107.40 | 104.38 | 19,271 |
| 2024-03-25 | 109.00 | 110.00 | 106.20 | 106.80 | 103.80 | 7,247 |
| 2024-03-22 | 106.60 | 109.80 | 106.00 | 108.80 | 105.74 | 11,247 |
| 2024-03-21 | 114.40 | 115.20 | 101.00 | 107.60 | 104.57 | 30,742 |
| 2024-03-20 | 116.40 | 116.40 | 113.40 | 114.00 | 110.79 | 8,287 |
| 2024-03-19 | 115.20 | 117.40 | 114.00 | 116.20 | 112.93 | 4,207 |
| 2024-03-18 | 119.00 | 119.00 | 116.20 | 116.20 | 112.93 | 3,555 |
| 2024-03-15 | 119.00 | 119.40 | 117.40 | 119.00 | 115.65 | 9,947 |
| 2024-03-14 | 117.20 | 119.00 | 117.00 | 118.60 | 115.26 | 7,570 |
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.