Adesso SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	52.800	56.800	52.800	56.500	56.500	10,321
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
2026-07-17	56.700	57.500	55.700	55.700	55.700	15,211
2026-07-16	52.900	58.000	52.700	56.600	56.600	13,912
2026-07-15	52.200	53.700	51.800	52.800	52.800	8,538
2026-07-14	52.000	52.400	50.500	52.100	52.100	9,808
2026-07-13	52.100	52.500	51.500	52.300	52.300	8,615
2026-07-10	52.400	52.400	50.600	51.200	51.200	6,347
2026-07-09	52.500	52.500	50.600	51.900	51.900	7,647
2026-07-08	53.000	53.000	52.100	52.300	52.300	12,495
2026-07-07	53.800	54.200	52.500	52.900	52.900	3,626
2026-07-06	52.500	53.800	51.800	53.100	53.100	7,473
2026-07-03	52.800	53.200	52.200	52.400	52.400	6,857
2026-07-02	52.500	52.800	51.800	52.300	52.300	5,160
2026-07-01	49.900	53.000	49.500	52.900	52.900	12,225
2026-06-30	51.200	51.500	50.000	50.500	50.500	4,953
2026-06-29	49.500	52.100	49.500	51.700	51.700	16,201
2026-06-26	49.050	49.250	47.050	49.250	49.250	22,230
2026-06-25	49.250	50.000	48.800	49.550	49.550	11,845
2026-06-24	50.500	50.500	48.650	49.500	49.500	12,581
2026-06-23	50.800	51.500	50.300	50.400	50.400	8,919
2026-06-22	50.400	51.500	50.100	51.200	51.200	15,326
2026-06-19	50.500	51.100	50.300	50.300	50.300	23,878
2026-06-18	52.700	52.700	50.100	50.800	50.800	16,529
2026-06-17	53.000	53.500	51.600	52.800	52.800	12,043
2026-06-16	53.300	54.400	52.700	53.000	53.000	9,108
2026-06-15	53.600	55.200	53.500	53.800	53.800	11,008
2026-06-12	54.000	55.000	51.700	53.100	53.100	14,288
2026-06-11	53.600	55.000	52.900	53.400	53.400	14,997
2026-06-10	53.700	54.400	52.600	53.800	53.800	23,202
2026-06-09	56.400	56.400	53.000	53.000	53.000	18,642
2026-06-08	56.000	57.100	54.800	56.100	56.100	11,989
2026-06-05	59.600	60.500	55.800	55.800	55.800	14,151
2026-06-04	58.500	61.200	58.500	60.200	60.200	7,809
2026-06-03	61.700	62.100	60.100	60.300	59.520	9,604
2026-06-02	65.300	66.300	60.800	61.700	60.902	18,480
2026-06-01	61.800	65.300	61.800	64.700	63.863	20,540
2026-05-29	59.700	61.500	58.900	60.600	59.816	128,828
2026-05-28	58.900	59.900	58.000	59.700	58.928	10,125
2026-05-27	58.100	60.000	58.100	59.000	58.237	10,959
2026-05-26	59.400	59.400	58.200	58.600	57.842	10,741
2026-05-25	59.900	60.700	59.500	59.500	58.730	3,953
2026-05-22	60.000	60.700	58.900	59.400	58.632	11,264
2026-05-21	60.700	61.100	59.500	59.500	58.730	17,132
2026-05-20	59.600	61.700	58.100	60.200	59.421	16,607
2026-05-19	57.200	61.500	57.200	59.600	58.829	31,158
2026-05-18	57.400	58.600	56.000	57.200	56.460	25,114
2026-05-15	53.600	57.300	53.600	56.400	55.670	13,454
2026-05-14	53.200	53.500	52.300	53.500	52.808	20,427
2026-05-13	56.800	56.800	53.000	53.100	52.413	24,173
2026-05-12	57.500	57.500	55.600	56.400	55.670	13,433
2026-05-11	59.200	59.300	56.300	58.000	57.250	20,633
2026-05-08	59.600	61.900	58.100	58.700	57.941	17,621
2026-05-07	59.600	60.200	59.000	60.000	59.224	14,946
2026-05-06	58.900	62.200	58.000	59.100	58.336	11,275
2026-05-05	59.000	59.200	57.800	58.400	57.645	14,446

← NewerPage 2 of 22 · 1,276 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.