Adesso SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	101.80	104.20	100.80	101.00	97.562	4,296
2022-10-17	99.400	101.00	97.600	101.00	97.562	3,550
2022-10-14	99.800	101.40	97.900	98.700	95.340	5,295
2022-10-13	95.600	98.500	92.000	97.500	94.181	8,203
2022-10-12	98.200	98.600	95.500	96.300	93.022	3,474
2022-10-11	98.500	99.100	96.300	98.300	94.954	9,094
2022-10-10	99.500	102.00	98.100	99.200	95.823	8,527
2022-10-07	108.00	108.00	99.300	99.900	96.499	12,881
2022-10-06	107.20	109.00	106.20	107.20	103.55	2,679
2022-10-05	108.80	111.20	107.00	107.80	104.13	6,911
2022-10-04	106.20	109.00	105.00	108.80	105.10	5,873
2022-10-03	102.80	103.80	100.00	103.60	100.07	4,945
2022-09-30	98.500	103.40	97.600	103.40	99.880	12,276
2022-09-29	102.00	102.00	98.000	98.400	95.050	6,436
2022-09-28	102.00	102.60	98.400	102.00	98.528	6,896
2022-09-27	103.80	106.00	101.80	101.80	98.334	6,689
2022-09-26	101.00	104.40	100.60	102.20	98.721	8,347
2022-09-23	109.00	109.00	98.600	102.00	98.528	29,797
2022-09-22	109.20	112.00	108.60	108.80	105.10	12,195
2022-09-21	109.20	112.40	108.40	112.40	108.57	3,939
2022-09-20	113.00	113.80	110.00	110.20	106.45	4,844
2022-09-19	110.40	112.40	109.40	112.00	108.19	4,631
2022-09-16	111.80	112.40	110.00	110.60	106.83	7,651
2022-09-15	117.00	117.00	112.00	112.80	108.96	11,257
2022-09-14	117.00	118.80	115.00	116.40	112.44	2,939
2022-09-13	123.80	123.80	117.00	117.60	113.60	7,772
2022-09-12	121.00	124.60	119.80	123.00	118.81	11,802
2022-09-09	116.00	120.00	116.00	119.00	114.95	6,321
2022-09-08	114.00	116.20	112.60	116.00	112.05	12,375
2022-09-07	114.60	115.00	112.80	114.00	110.12	14,460
2022-09-06	118.00	118.60	113.60	114.80	110.89	11,925
2022-09-05	120.00	120.40	115.80	117.00	113.02	14,672
2022-09-02	119.00	121.80	118.40	120.60	116.49	18,494
2022-09-01	121.00	121.00	115.00	115.80	111.86	14,548
2022-08-31	121.00	123.40	120.20	120.80	116.69	7,501
2022-08-30	123.60	126.20	119.00	120.80	116.69	13,606
2022-08-29	120.80	123.00	119.00	122.00	117.85	12,237
2022-08-26	123.00	124.80	119.20	120.20	116.11	18,991
2022-08-25	127.20	128.40	123.00	123.00	118.81	6,438
2022-08-24	124.60	128.60	123.80	127.80	123.45	7,801
2022-08-23	127.20	129.00	125.80	126.00	121.71	6,142
2022-08-22	131.00	132.80	128.00	128.40	124.03	14,102
2022-08-19	132.80	134.80	128.40	131.60	127.12	14,180
2022-08-18	136.80	137.00	134.00	134.00	129.44	15,745
2022-08-17	142.20	143.00	134.20	135.60	130.98	32,258
2022-08-16	142.00	143.60	138.60	141.00	136.20	18,080
2022-08-15	155.80	155.80	140.40	140.60	135.81	22,110
2022-08-12	155.20	158.80	153.80	154.80	149.53	16,875
2022-08-11	158.60	158.60	154.40	156.20	150.88	4,710
2022-08-10	149.20	157.80	147.60	157.40	152.04	3,982
2022-08-09	154.80	154.80	148.60	150.00	144.89	2,378
2022-08-08	153.00	155.60	153.00	153.80	148.56	3,567
2022-08-05	158.40	161.00	152.00	152.00	146.83	3,495
2022-08-04	161.60	161.60	156.00	159.40	153.97	4,582
2022-08-03	153.20	160.40	152.20	160.40	154.94	6,210
2022-08-02	161.20	161.20	151.80	152.20	147.02	6,344
2022-08-01	168.40	168.40	161.60	162.40	156.87	5,879
2022-07-29	163.00	172.40	163.00	169.00	163.25	9,244
2022-07-28	160.80	163.60	160.80	162.20	156.68	2,965
2022-07-27	158.40	161.60	158.00	161.20	155.71	2,911

← NewerPage 18 of 22 · 1,280 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.