Adesso SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	145.00	145.40	141.80	142.20	137.36	4,035
2023-01-09	142.00	146.60	141.20	145.60	140.64	4,090
2023-01-06	139.20	142.20	138.00	141.60	136.78	2,940
2023-01-05	139.80	140.00	137.20	138.80	134.07	2,773
2023-01-04	138.60	141.80	136.40	140.60	135.81	3,313
2023-01-03	135.60	140.80	135.00	137.40	132.72	5,418
2023-01-02	132.20	135.20	130.80	134.80	130.21	3,100
2022-12-30	134.20	135.00	131.80	131.80	127.31	1,605
2022-12-29	131.20	134.60	129.60	134.00	129.44	1,731
2022-12-28	130.40	131.60	129.00	131.40	126.93	3,396
2022-12-27	135.20	137.20	129.40	129.60	125.19	3,684
2022-12-23	131.00	132.60	130.20	132.00	127.51	2,477
2022-12-22	132.40	135.40	129.60	130.40	125.96	4,145
2022-12-21	124.60	131.00	124.00	131.00	126.54	5,609
2022-12-20	127.00	127.20	123.40	124.00	119.78	11,223
2022-12-19	131.00	131.00	127.60	128.20	123.84	3,220
2022-12-16	131.20	131.40	127.40	130.20	125.77	3,542
2022-12-15	137.20	137.20	130.60	131.00	126.54	6,327
2022-12-14	138.20	138.20	134.20	136.80	132.14	4,757
2022-12-13	133.40	139.00	131.60	137.60	132.92	3,806
2022-12-12	131.80	133.60	130.00	132.80	128.28	4,276
2022-12-09	132.40	134.20	132.00	133.00	128.47	2,374
2022-12-08	129.20	130.60	127.80	130.60	126.15	3,415
2022-12-07	127.00	131.80	125.80	129.60	125.19	6,264
2022-12-06	133.40	134.40	126.80	127.80	123.45	6,964
2022-12-05	136.60	136.60	133.60	134.40	129.82	5,098
2022-12-02	135.00	137.00	132.40	134.80	130.21	6,859
2022-12-01	136.60	139.20	133.80	134.80	130.21	6,372
2022-11-30	134.60	137.80	132.20	135.60	130.98	6,634
2022-11-29	135.60	137.20	132.60	133.80	129.24	8,530
2022-11-28	138.00	138.20	135.40	136.00	131.37	5,472
2022-11-25	141.00	141.40	137.00	137.60	132.92	3,600
2022-11-24	135.20	139.80	135.20	139.60	134.85	7,431
2022-11-23	128.80	133.40	127.20	133.40	128.86	6,608
2022-11-22	126.00	127.80	124.60	127.20	122.87	3,735
2022-11-21	127.80	127.80	124.20	125.80	121.52	4,726
2022-11-18	131.40	132.00	128.40	128.80	124.42	6,009
2022-11-17	126.80	133.20	126.40	131.00	126.54	8,703
2022-11-16	131.00	131.00	123.20	125.00	120.74	9,546
2022-11-15	129.00	136.60	127.40	128.80	124.42	10,803
2022-11-14	120.00	136.00	117.40	126.20	121.90	22,437
2022-11-11	112.80	115.40	111.40	115.40	111.47	5,165
2022-11-10	103.80	111.40	102.40	111.00	107.22	4,505
2022-11-09	106.20	106.80	102.80	104.20	100.65	3,765
2022-11-08	102.40	106.00	102.20	105.80	102.20	3,178
2022-11-07	101.00	103.60	101.00	103.40	99.880	4,581
2022-11-04	100.40	101.60	98.600	101.20	97.755	3,563
2022-11-03	100.40	100.40	97.800	99.200	95.823	6,495
2022-11-02	103.00	103.00	101.00	101.60	98.141	2,928
2022-11-01	101.60	105.00	101.60	102.00	98.528	3,416
2022-10-31	101.80	103.40	100.20	100.20	96.789	5,386
2022-10-28	102.40	103.00	100.60	102.00	98.528	3,430
2022-10-27	105.40	105.40	101.80	104.00	100.46	3,852
2022-10-26	104.00	106.00	103.60	105.40	101.81	6,164
2022-10-25	101.00	106.80	100.00	105.60	102.01	4,769
2022-10-24	102.20	103.00	99.900	100.20	96.789	8,119
2022-10-21	101.20	103.80	99.500	101.20	97.755	9,097
2022-10-20	100.00	101.80	98.900	101.80	98.334	8,341
2022-10-19	101.80	101.80	99.300	99.300	95.919	3,764
2022-10-18	101.80	104.20	100.80	101.00	97.562	4,296

← NewerPage 17 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.