Adesso SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	94.800	95.600	93.500	94.200	91.550	13,563
2023-12-14	91.100	94.300	91.100	94.300	91.648	28,062
2023-12-13	92.500	93.100	90.000	91.000	88.440	6,865
2023-12-12	96.200	96.200	92.900	93.000	90.384	8,856
2023-12-11	97.000	97.800	95.100	95.200	92.522	3,581
2023-12-08	98.100	98.600	96.300	97.300	94.563	5,437
2023-12-07	100.20	100.20	98.000	98.600	95.827	2,111
2023-12-06	98.200	101.20	98.200	100.40	97.576	9,892
2023-12-05	96.500	101.00	93.600	98.900	96.118	15,940
2023-12-04	99.000	99.000	95.600	96.700	93.980	8,636
2023-12-01	98.300	100.20	98.300	99.200	96.410	4,654
2023-11-30	103.20	103.20	97.400	97.800	95.049	8,454
2023-11-29	99.100	104.40	99.000	103.40	100.49	6,899
2023-11-28	98.700	98.800	97.000	98.700	95.924	1,841
2023-11-27	99.900	99.900	97.500	97.800	95.049	2,414
2023-11-24	100.60	101.00	99.000	99.400	96.604	3,192
2023-11-23	100.00	102.00	99.500	100.20	97.382	3,948
2023-11-22	97.800	100.60	97.700	99.400	96.604	6,832
2023-11-21	100.40	100.40	96.800	96.900	94.174	2,223
2023-11-20	99.900	99.900	97.500	99.300	96.507	3,346
2023-11-17	98.000	103.00	98.000	98.900	96.118	8,180
2023-11-16	100.40	100.40	95.300	98.500	95.729	11,342
2023-11-15	103.00	104.00	98.800	99.300	96.507	10,629
2023-11-14	94.600	99.800	93.700	97.800	95.049	7,555
2023-11-13	95.800	95.800	93.400	94.200	91.550	7,450
2023-11-10	96.900	96.900	93.700	93.900	91.259	3,481
2023-11-09	92.900	98.000	92.300	96.500	93.786	9,173
2023-11-08	92.100	92.700	91.100	92.200	89.607	3,545
2023-11-07	91.500	92.800	90.800	92.200	89.607	8,267
2023-11-06	92.700	93.400	90.000	90.800	88.246	4,493
2023-11-03	93.800	96.400	91.300	92.300	89.704	6,280
2023-11-02	88.000	93.200	83.000	92.700	90.093	24,373
2023-11-01	90.400	90.400	86.500	87.300	84.844	4,088
2023-10-31	89.100	90.000	88.700	89.100	86.594	3,708
2023-10-30	87.000	89.700	86.500	88.400	85.914	6,356
2023-10-27	83.400	86.900	83.000	86.300	83.873	7,904
2023-10-26	84.800	86.400	82.700	83.200	80.860	7,007
2023-10-25	88.400	88.600	84.300	86.500	84.067	12,408
2023-10-24	87.200	89.100	87.000	89.100	86.594	10,685
2023-10-23	89.100	89.600	87.300	88.000	85.525	10,787
2023-10-20	89.800	90.700	87.700	88.500	86.011	5,816
2023-10-19	92.000	92.200	88.200	90.300	87.760	6,397
2023-10-18	93.000	93.000	91.600	92.000	89.412	2,637
2023-10-17	93.000	94.100	92.000	92.700	90.093	3,361
2023-10-16	93.000	94.100	91.400	93.400	90.773	7,328
2023-10-13	95.000	95.600	91.900	92.300	89.704	10,340
2023-10-12	96.300	97.000	94.600	95.000	92.328	8,955
2023-10-11	92.000	97.500	92.000	96.900	94.174	5,834
2023-10-10	95.300	98.000	92.500	92.800	90.190	16,236
2023-10-09	97.000	99.400	94.500	95.000	92.328	5,225
2023-10-06	96.500	99.000	96.100	97.800	95.049	10,760
2023-10-05	100.00	102.20	97.100	97.100	94.369	5,954
2023-10-04	99.600	100.20	97.800	100.20	97.382	5,197
2023-10-03	100.40	102.40	100.00	100.20	97.382	5,029
2023-10-02	103.00	103.40	99.100	100.40	97.576	2,484
2023-09-29	102.20	105.00	102.00	102.60	99.714	3,703
2023-09-28	102.80	102.80	100.00	101.20	98.353	3,162
2023-09-27	103.00	104.60	102.20	102.60	99.714	3,990
2023-09-26	105.00	105.60	103.00	103.60	100.69	3,847
2023-09-25	107.80	108.00	105.20	105.60	102.63	2,316

← NewerPage 13 of 22 · 1,279 trading daysOlder →

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.