Adesso SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	150.40	150.40	146.80	146.80	141.80	1,499
2023-04-03	147.40	150.80	147.40	150.80	145.67	12,363
2023-03-31	150.80	151.00	146.40	147.00	142.00	3,603
2023-03-30	151.80	151.80	148.80	150.20	145.09	3,347
2023-03-29	148.80	151.20	148.00	150.80	145.67	2,619
2023-03-28	152.00	152.80	147.60	148.20	143.15	1,905
2023-03-27	150.80	152.00	149.40	150.80	145.67	2,987
2023-03-24	155.00	155.80	148.00	149.40	144.31	4,532
2023-03-23	151.00	156.00	150.40	155.20	149.92	7,409
2023-03-22	153.00	154.00	151.20	153.00	147.79	5,443
2023-03-21	151.60	154.20	151.00	153.60	148.37	1,926
2023-03-20	148.60	150.00	145.00	150.00	144.89	2,657
2023-03-17	151.40	153.00	149.20	150.60	145.47	4,028
2023-03-16	147.80	151.40	143.80	151.40	146.25	2,309
2023-03-15	152.40	152.40	144.40	145.20	140.26	5,585
2023-03-14	147.00	153.20	147.00	151.40	146.25	3,999
2023-03-13	148.40	148.40	144.80	148.00	142.96	6,394
2023-03-10	149.40	150.40	145.60	149.60	144.51	3,962
2023-03-09	151.60	151.60	149.20	150.20	145.09	1,436
2023-03-08	152.60	152.60	148.60	152.20	147.02	2,182
2023-03-07	152.80	154.00	150.00	151.00	145.86	2,243
2023-03-06	153.40	155.40	151.80	154.00	148.76	2,689
2023-03-03	153.00	154.00	151.80	153.40	148.18	2,111
2023-03-02	153.80	154.20	152.00	152.00	146.83	2,436
2023-03-01	153.00	154.80	151.80	153.60	148.37	2,550
2023-02-28	152.00	152.60	150.80	151.60	146.44	2,366
2023-02-27	153.00	156.40	152.00	152.80	147.60	4,374
2023-02-24	153.20	154.00	150.00	150.00	144.89	5,306
2023-02-23	148.40	153.20	148.40	152.80	147.60	2,625
2023-02-22	149.60	150.60	146.80	149.00	143.93	5,497
2023-02-21	152.20	152.20	149.00	150.00	144.89	2,577
2023-02-20	152.20	152.60	150.00	152.20	147.02	1,872
2023-02-17	150.60	151.80	149.60	151.20	146.05	4,689
2023-02-16	154.80	154.80	150.20	152.00	146.83	5,928
2023-02-15	149.40	153.40	148.80	153.40	148.18	4,612
2023-02-14	144.40	149.80	142.40	149.00	143.93	10,301
2023-02-13	143.20	145.60	142.80	144.80	139.87	2,146
2023-02-10	147.80	147.80	142.00	142.60	137.75	4,980
2023-02-09	148.80	150.60	147.80	148.20	143.15	2,139
2023-02-08	149.00	149.40	146.80	147.00	142.00	2,776
2023-02-07	151.60	151.60	145.20	146.40	141.42	2,552
2023-02-06	149.20	151.20	147.60	151.20	146.05	3,606
2023-02-03	149.60	152.80	147.00	151.80	146.63	3,827
2023-02-02	146.00	150.80	145.20	150.00	144.89	4,975
2023-02-01	146.40	147.80	144.60	144.60	139.68	1,742
2023-01-31	143.40	146.40	141.80	145.00	140.06	5,403
2023-01-30	147.20	147.20	139.60	142.80	137.94	5,646
2023-01-27	149.80	149.80	144.00	145.80	140.84	4,116
2023-01-26	148.80	148.80	146.00	147.60	142.58	4,067
2023-01-25	149.20	149.40	145.80	146.20	141.22	3,886
2023-01-24	150.00	151.00	148.80	150.00	144.89	5,473
2023-01-23	148.60	151.80	148.60	149.40	144.31	3,610
2023-01-20	146.40	149.00	145.60	147.60	142.58	2,918
2023-01-19	154.20	154.20	145.40	146.00	141.03	7,502
2023-01-18	157.00	160.20	154.20	155.80	150.50	6,476
2023-01-17	153.80	156.00	153.00	155.60	150.30	2,704
2023-01-16	152.20	154.80	151.00	153.60	148.37	3,674
2023-01-13	148.80	152.60	148.80	151.80	146.63	3,849
2023-01-12	153.40	156.80	145.80	147.80	142.77	9,385
2023-01-11	143.40	153.20	142.80	153.20	147.98	10,618

← NewerPage 16 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.