Adesso SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	106.20	109.40	106.00	108.00	104.96	2,785
2023-09-21	109.20	109.60	106.20	106.20	103.21	3,587
2023-09-20	110.60	111.20	110.00	110.20	107.10	1,197
2023-09-19	108.80	110.60	108.00	110.00	106.91	2,142
2023-09-18	113.40	114.60	109.20	109.20	106.13	2,606
2023-09-15	115.40	116.40	112.60	113.40	110.21	11,868
2023-09-14	114.00	114.40	112.60	113.80	110.60	1,275
2023-09-13	112.00	113.00	112.00	112.80	109.63	2,203
2023-09-12	114.00	114.00	110.80	111.40	108.27	1,546
2023-09-11	113.80	114.00	112.20	112.80	109.63	1,480
2023-09-08	113.20	113.80	112.40	113.00	109.82	1,423
2023-09-07	113.00	114.80	112.00	113.60	110.40	4,348
2023-09-06	114.00	114.80	113.20	113.60	110.40	3,650
2023-09-05	113.60	114.00	113.20	114.00	110.79	872
2023-09-04	115.20	115.20	113.60	113.60	110.40	1,345
2023-09-01	115.80	116.00	113.80	114.20	110.99	3,822
2023-08-31	113.60	117.40	113.60	115.60	112.35	2,990
2023-08-30	114.40	116.20	113.20	113.80	110.60	1,592
2023-08-29	112.60	115.60	112.00	114.80	111.57	3,189
2023-08-28	110.60	112.40	110.60	112.40	109.24	2,132
2023-08-25	111.80	111.80	109.00	110.00	106.91	4,355
2023-08-24	111.00	116.40	111.00	111.80	108.66	8,457
2023-08-23	111.00	111.20	108.80	110.00	106.91	4,349
2023-08-22	107.40	111.00	107.40	109.60	106.52	2,935
2023-08-21	107.40	109.80	107.20	107.60	104.57	3,792
2023-08-18	107.80	107.80	106.00	107.40	104.38	5,381
2023-08-17	109.60	109.60	106.80	107.00	103.99	6,440
2023-08-16	105.20	110.40	105.20	109.80	106.71	3,680
2023-08-15	110.80	111.00	104.40	105.60	102.63	4,595
2023-08-14	103.00	113.40	103.00	109.60	106.52	16,674
2023-08-11	103.40	103.80	100.80	102.00	99.131	7,530
2023-08-10	104.60	104.80	102.60	103.20	100.30	7,095
2023-08-09	107.40	107.60	104.00	104.00	101.07	3,644
2023-08-08	110.00	110.00	105.60	105.60	102.63	3,122
2023-08-07	107.80	110.60	107.80	109.60	106.52	1,531
2023-08-04	108.00	108.40	105.40	107.60	104.57	2,914
2023-08-03	109.60	111.60	107.40	107.40	104.38	4,146
2023-08-02	108.00	114.20	108.00	110.20	107.10	4,761
2023-08-01	107.20	110.40	106.20	109.40	106.32	5,257
2023-07-31	105.00	109.20	105.00	106.20	103.21	4,671
2023-07-28	106.40	107.20	103.60	105.80	102.82	4,248
2023-07-27	107.00	108.20	106.20	107.20	104.18	3,630
2023-07-26	107.60	108.60	103.60	105.80	102.82	2,247
2023-07-25	102.80	107.60	102.80	107.00	103.99	8,149
2023-07-24	105.80	107.20	99.800	101.80	98.937	26,898
2023-07-21	110.60	112.20	105.00	106.00	103.02	6,968
2023-07-20	111.20	114.00	110.20	111.20	108.07	2,840
2023-07-19	112.00	114.20	111.60	111.60	108.46	4,701
2023-07-18	112.40	113.20	111.60	112.00	108.85	1,526
2023-07-17	115.00	115.00	112.20	112.60	109.43	4,489
2023-07-14	113.00	116.20	112.40	115.60	112.35	2,567
2023-07-13	114.40	114.40	112.00	112.60	109.43	2,990
2023-07-12	114.00	114.40	112.20	113.00	109.82	2,289
2023-07-11	116.20	117.20	113.00	113.40	110.21	2,815
2023-07-10	112.60	116.60	112.00	115.40	112.15	2,835
2023-07-07	111.40	113.00	110.80	113.00	109.82	5,024
2023-07-06	118.00	118.00	111.40	111.40	108.27	4,867
2023-07-05	121.60	122.00	118.80	118.80	115.46	2,877
2023-07-04	121.40	122.20	120.80	122.00	118.57	1,224
2023-07-03	124.40	124.60	119.80	120.40	117.01	2,381

← NewerPage 14 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.