Adesso SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	159.40	161.40	156.00	158.40	153.01	5,229
2022-07-25	160.80	160.80	158.20	159.00	153.59	2,986
2022-07-22	160.40	161.60	158.80	160.00	154.55	4,093
2022-07-21	155.00	160.80	155.00	159.40	153.97	6,085
2022-07-20	153.00	156.40	152.80	156.20	150.88	4,266
2022-07-19	149.00	153.00	147.60	153.00	147.79	2,158
2022-07-18	149.20	152.00	149.20	150.40	145.28	2,394
2022-07-15	149.40	149.80	146.00	149.60	144.51	3,468
2022-07-14	147.00	151.00	145.40	147.60	142.58	8,794
2022-07-13	146.60	146.80	143.40	146.40	141.42	9,530
2022-07-12	146.60	148.00	140.80	147.20	142.19	13,703
2022-07-11	147.40	148.40	143.40	147.40	142.38	8,546
2022-07-08	145.00	148.20	144.00	147.40	142.38	7,036
2022-07-07	144.00	146.60	144.00	146.40	141.42	5,429
2022-07-06	138.80	143.20	138.80	142.80	137.94	10,913
2022-07-05	140.40	143.60	135.60	138.80	134.07	7,202
2022-07-04	140.60	145.00	136.80	141.20	136.39	13,844
2022-07-01	147.00	148.20	141.80	142.80	137.94	3,048
2022-06-30	150.80	150.80	145.20	146.40	141.42	4,859
2022-06-29	158.80	158.80	150.00	151.20	146.05	6,138
2022-06-28	166.00	166.80	158.80	159.20	153.78	5,651
2022-06-27	164.40	165.60	162.60	164.80	159.19	1,642
2022-06-24	161.20	163.80	160.00	163.00	157.45	2,138
2022-06-23	162.20	162.20	157.00	161.20	155.71	4,404
2022-06-22	163.80	163.80	156.40	163.00	157.45	5,006
2022-06-21	157.80	167.20	157.60	165.00	159.38	7,698
2022-06-20	156.80	159.40	156.20	157.40	152.04	1,491
2022-06-17	150.00	158.20	150.00	158.00	152.62	6,109
2022-06-16	156.20	158.20	149.60	150.80	145.67	7,497
2022-06-15	155.00	156.20	153.60	156.20	150.88	4,250
2022-06-14	159.00	162.00	153.40	153.40	148.18	4,580
2022-06-13	159.60	163.00	156.80	159.40	153.97	5,455
2022-06-10	176.00	176.00	165.00	165.00	159.38	3,903
2022-06-09	180.80	184.20	176.40	176.40	170.39	2,950
2022-06-08	183.40	185.60	182.00	182.80	176.58	3,609
2022-06-07	181.00	183.60	179.00	183.00	176.77	6,069
2022-06-06	181.60	185.80	181.60	184.20	177.93	2,121
2022-06-03	182.20	184.60	180.60	183.00	176.77	4,035
2022-06-02	180.20	182.60	179.00	181.00	174.84	4,431
2022-06-01	178.20	181.00	173.20	179.40	173.29	13,745
2022-05-31	182.20	182.40	177.20	177.20	170.59	14,221
2022-05-30	179.20	183.00	178.20	180.80	174.05	5,224
2022-05-27	175.80	180.60	173.60	177.60	170.97	4,918
2022-05-26	175.60	175.60	171.20	174.00	167.51	6,311
2022-05-25	168.00	174.20	168.00	171.00	164.62	3,019
2022-05-24	177.80	177.80	169.00	169.80	163.46	2,364
2022-05-23	166.20	172.00	166.20	171.60	165.20	2,368
2022-05-20	165.60	170.40	165.60	167.40	161.15	3,657
2022-05-19	167.00	167.60	161.60	166.00	159.81	5,936
2022-05-18	175.00	176.00	167.20	167.20	160.96	5,138
2022-05-17	173.60	179.00	173.00	174.80	168.28	11,281
2022-05-16	168.20	176.40	166.00	174.20	167.70	12,527
2022-05-13	159.20	167.20	159.00	167.20	160.96	6,890
2022-05-12	155.20	161.40	154.40	160.00	154.03	7,580
2022-05-11	158.40	159.40	153.80	157.60	151.72	7,033
2022-05-10	159.20	161.80	156.60	158.20	152.30	14,490
2022-05-09	171.00	171.20	157.20	158.20	152.30	8,663
2022-05-06	180.40	180.40	168.40	172.00	165.58	17,224
2022-05-05	189.00	189.00	178.60	178.80	172.13	4,803
2022-05-04	184.80	186.40	183.00	183.00	176.17	4,370

← NewerPage 19 of 22 · 1,275 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.