Adesso SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	122.40	124.40	121.60	123.80	120.32	3,224
2023-06-29	120.00	121.40	119.20	121.00	117.60	2,404
2023-06-28	118.60	121.00	118.00	119.80	116.43	3,589
2023-06-27	121.80	121.80	117.80	119.20	115.85	2,402
2023-06-26	122.00	122.40	121.40	122.00	118.57	1,251
2023-06-23	122.60	122.80	121.00	121.20	117.79	2,048
2023-06-22	122.00	123.00	121.80	122.80	119.35	824
2023-06-21	122.80	123.20	122.00	122.00	118.57	2,053
2023-06-20	124.00	124.00	122.00	122.80	119.35	3,352
2023-06-19	126.80	127.00	123.00	123.20	119.73	3,535
2023-06-16	123.20	126.60	123.20	126.00	122.46	3,119
2023-06-15	122.80	123.60	122.00	122.60	119.15	1,332
2023-06-14	120.80	124.40	120.80	123.40	119.93	3,708
2023-06-13	118.40	121.60	117.20	120.60	117.21	3,084
2023-06-12	115.80	117.80	115.20	117.60	114.29	4,398
2023-06-09	116.20	117.00	115.20	115.60	112.35	2,277
2023-06-08	117.00	117.00	116.20	116.40	113.13	742
2023-06-07	115.40	117.20	115.00	116.00	112.74	2,088
2023-06-06	116.40	116.80	115.80	115.80	112.54	1,579
2023-06-05	119.00	119.00	116.40	117.00	113.71	4,001
2023-06-02	116.00	120.80	116.00	118.60	115.26	4,826
2023-06-01	114.00	115.00	112.40	115.00	111.09	3,633
2023-05-31	116.80	117.20	112.60	113.60	109.73	5,293
2023-05-30	119.00	119.80	117.60	117.80	113.79	5,256
2023-05-29	121.20	123.00	118.20	118.20	114.18	2,136
2023-05-26	120.00	121.60	118.80	120.20	116.11	3,745
2023-05-25	119.00	121.60	117.80	120.80	116.69	4,675
2023-05-24	122.20	122.20	117.00	117.60	113.60	3,927
2023-05-23	123.40	127.40	123.40	123.40	119.20	4,633
2023-05-22	124.40	125.80	122.80	124.60	120.36	4,146
2023-05-19	121.40	128.60	121.40	124.80	120.55	6,668
2023-05-18	123.40	123.80	120.80	121.60	117.46	1,981
2023-05-17	126.60	127.40	121.20	122.60	118.43	4,667
2023-05-16	128.00	128.00	126.00	126.60	122.29	1,965
2023-05-15	128.80	128.80	126.20	128.00	123.64	3,222
2023-05-12	129.80	129.80	128.00	129.00	124.61	2,097
2023-05-11	130.00	132.20	128.00	128.60	124.22	3,301
2023-05-10	127.20	129.60	125.60	128.60	124.22	6,343
2023-05-09	128.40	129.80	126.20	127.40	123.06	7,234
2023-05-08	129.80	129.80	122.20	127.60	123.26	13,912
2023-05-05	135.40	137.20	134.60	137.00	132.34	2,225
2023-05-04	131.00	133.40	130.80	133.20	128.67	1,342
2023-05-03	131.80	133.60	131.80	132.20	127.70	890
2023-05-02	136.60	136.60	132.80	132.80	128.28	1,653
2023-04-28	130.00	136.40	128.20	135.60	130.98	7,060
2023-04-27	129.00	130.80	129.00	130.20	125.77	2,138
2023-04-26	129.80	130.80	127.80	130.00	125.57	4,580
2023-04-25	132.00	132.00	129.80	130.80	126.35	7,165
2023-04-24	134.40	134.60	132.20	132.40	127.89	4,432
2023-04-21	135.20	135.40	132.80	133.40	128.86	5,891
2023-04-20	138.00	140.00	135.20	136.20	131.56	3,944
2023-04-19	142.20	142.20	137.40	138.00	133.30	3,462
2023-04-18	145.20	146.40	142.80	143.00	138.13	2,869
2023-04-17	145.00	146.20	144.00	144.40	139.48	1,756
2023-04-14	141.40	145.00	141.40	145.00	140.06	3,729
2023-04-13	138.00	141.60	138.00	141.00	136.20	3,654
2023-04-12	139.60	141.40	137.60	138.00	133.30	3,198
2023-04-11	140.60	141.60	138.20	139.40	134.65	2,994
2023-04-06	143.20	143.20	137.40	139.60	134.85	8,460
2023-04-05	147.80	147.80	141.80	143.00	138.13	3,710

← NewerPage 15 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.