Adesso SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 115.00 | 118.20 | 114.20 | 118.00 | 114.68 | 8,146 |
| 2024-03-12 | 117.00 | 117.00 | 114.00 | 115.60 | 112.35 | 7,057 |
| 2024-03-11 | 119.80 | 119.80 | 116.60 | 117.00 | 113.71 | 5,595 |
| 2024-03-08 | 120.80 | 121.00 | 118.40 | 118.80 | 115.46 | 3,947 |
| 2024-03-07 | 117.00 | 120.20 | 115.00 | 120.00 | 116.62 | 6,611 |
| 2024-03-06 | 114.80 | 118.00 | 114.60 | 117.20 | 113.90 | 5,310 |
| 2024-03-05 | 114.40 | 116.40 | 113.80 | 115.60 | 112.35 | 7,904 |
| 2024-03-04 | 116.00 | 116.00 | 113.80 | 115.00 | 111.77 | 8,197 |
| 2024-03-01 | 115.00 | 116.00 | 114.00 | 116.00 | 112.74 | 8,973 |
| 2024-02-29 | 114.00 | 116.00 | 113.40 | 114.60 | 111.38 | 17,012 |
| 2024-02-28 | 118.40 | 118.60 | 112.60 | 113.60 | 110.40 | 31,332 |
| 2024-02-27 | 109.20 | 116.60 | 109.00 | 114.20 | 110.99 | 28,640 |
| 2024-02-26 | 100.40 | 110.60 | 100.40 | 109.00 | 105.93 | 18,779 |
| 2024-02-23 | 95.000 | 99.400 | 94.200 | 99.200 | 96.410 | 8,487 |
| 2024-02-22 | 94.100 | 96.000 | 93.700 | 95.100 | 92.425 | 4,547 |
| 2024-02-21 | 97.300 | 98.000 | 92.200 | 93.200 | 90.579 | 8,092 |
| 2024-02-20 | 99.000 | 103.20 | 96.500 | 96.500 | 93.786 | 8,874 |
| 2024-02-19 | 97.800 | 100.20 | 96.400 | 99.600 | 96.798 | 10,436 |
| 2024-02-16 | 95.800 | 98.300 | 95.600 | 97.600 | 94.855 | 4,928 |
| 2024-02-15 | 95.400 | 98.200 | 95.400 | 96.200 | 93.494 | 3,864 |
| 2024-02-14 | 93.000 | 96.000 | 93.000 | 95.300 | 92.619 | 4,755 |
| 2024-02-13 | 97.200 | 97.200 | 92.100 | 93.500 | 90.870 | 8,713 |
| 2024-02-12 | 93.200 | 96.500 | 93.200 | 96.300 | 93.591 | 8,005 |
| 2024-02-09 | 92.600 | 94.900 | 92.600 | 93.500 | 90.870 | 9,266 |
| 2024-02-08 | 92.000 | 93.200 | 91.100 | 92.600 | 89.995 | 7,695 |
| 2024-02-07 | 93.300 | 93.500 | 91.400 | 91.700 | 89.121 | 8,800 |
| 2024-02-06 | 96.700 | 96.700 | 92.100 | 92.900 | 90.287 | 8,662 |
| 2024-02-05 | 99.800 | 99.900 | 95.200 | 96.400 | 93.688 | 8,122 |
| 2024-02-02 | 97.700 | 101.60 | 97.600 | 99.100 | 96.313 | 8,216 |
| 2024-02-01 | 92.200 | 99.200 | 92.000 | 97.200 | 94.466 | 15,567 |
| 2024-01-31 | 96.900 | 96.900 | 93.000 | 93.100 | 90.481 | 5,672 |
| 2024-01-30 | 93.900 | 96.800 | 93.300 | 96.000 | 93.300 | 12,378 |
| 2024-01-29 | 96.300 | 96.600 | 92.300 | 93.400 | 90.773 | 9,420 |
| 2024-01-26 | 96.100 | 97.900 | 96.000 | 96.900 | 94.174 | 4,780 |
| 2024-01-25 | 97.000 | 97.300 | 95.200 | 96.900 | 94.174 | 5,059 |
| 2024-01-24 | 99.800 | 100.20 | 96.400 | 97.000 | 94.272 | 9,163 |
| 2024-01-23 | 99.400 | 100.00 | 97.700 | 99.400 | 96.604 | 5,638 |
| 2024-01-22 | 99.800 | 100.60 | 98.000 | 98.200 | 95.438 | 3,025 |
| 2024-01-19 | 98.500 | 99.300 | 97.000 | 98.300 | 95.535 | 3,595 |
| 2024-01-18 | 96.000 | 98.500 | 96.000 | 97.700 | 94.952 | 5,476 |
| 2024-01-17 | 97.000 | 97.100 | 95.000 | 96.600 | 93.883 | 5,383 |
| 2024-01-16 | 99.000 | 99.700 | 97.100 | 97.300 | 94.563 | 1,876 |
| 2024-01-15 | 101.80 | 102.40 | 97.300 | 99.100 | 96.313 | 5,092 |
| 2024-01-12 | 99.800 | 102.60 | 98.700 | 102.60 | 99.714 | 11,873 |
| 2024-01-11 | 102.60 | 103.20 | 97.800 | 98.200 | 95.438 | 14,234 |
| 2024-01-10 | 104.20 | 104.20 | 101.00 | 101.80 | 98.937 | 6,565 |
| 2024-01-09 | 104.60 | 105.60 | 103.20 | 104.20 | 101.27 | 3,496 |
| 2024-01-08 | 106.00 | 106.00 | 102.00 | 103.80 | 100.88 | 2,274 |
| 2024-01-05 | 106.20 | 106.20 | 101.40 | 105.00 | 102.05 | 4,032 |
| 2024-01-04 | 105.40 | 106.80 | 104.60 | 105.80 | 102.82 | 3,746 |
| 2024-01-03 | 109.00 | 109.00 | 104.00 | 104.20 | 101.27 | 6,791 |
| 2024-01-02 | 108.00 | 110.00 | 107.40 | 108.00 | 104.96 | 4,124 |
| 2023-12-29 | 105.80 | 107.80 | 105.80 | 107.40 | 104.38 | 3,693 |
| 2023-12-28 | 107.00 | 108.40 | 106.00 | 106.60 | 103.60 | 4,172 |
| 2023-12-27 | 105.60 | 107.40 | 104.20 | 106.40 | 103.41 | 5,806 |
| 2023-12-22 | 101.60 | 105.00 | 101.60 | 104.80 | 101.85 | 4,593 |
| 2023-12-21 | 100.80 | 103.00 | 100.60 | 102.00 | 99.131 | 3,293 |
| 2023-12-20 | 99.200 | 103.80 | 99.200 | 103.00 | 100.10 | 7,493 |
| 2023-12-19 | 95.100 | 101.00 | 95.100 | 100.00 | 97.187 | 8,096 |
| 2023-12-18 | 95.400 | 96.200 | 93.600 | 95.600 | 92.911 | 8,817 |
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.