Adesso SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 53.100 | 54.500 | 52.000 | 52.600 | 52.600 | 11,694 |
| 2026-07-23 | 54.500 | 55.500 | 52.700 | 52.900 | 52.900 | 13,962 |
| 2026-07-22 | 55.500 | 55.900 | 54.300 | 54.600 | 54.600 | 9,830 |
| 2026-07-21 | 56.600 | 56.600 | 54.300 | 55.500 | 55.500 | 9,382 |
| 2026-07-20 | 56.300 | 58.100 | 56.000 | 56.000 | 56.000 | 9,068 |
← NewerPage 2 of 2 · 65 trading days
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.