Adesso SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	189.00	189.00	182.60	183.60	176.75	7,547
2022-05-02	185.00	190.40	183.40	184.00	177.13	7,666
2022-04-29	189.60	192.40	185.60	187.00	180.02	10,383
2022-04-28	179.00	185.40	178.40	184.40	177.52	7,938
2022-04-27	176.60	182.00	175.40	179.40	172.71	10,315
2022-04-26	182.00	182.00	176.20	178.00	171.36	11,030
2022-04-25	177.20	178.40	173.20	178.40	171.74	6,546
2022-04-22	176.20	180.20	173.40	179.80	173.09	6,960
2022-04-21	178.80	179.00	174.80	176.20	169.63	5,477
2022-04-20	172.00	178.60	170.40	176.80	170.20	8,594
2022-04-19	173.00	173.00	165.60	169.60	163.27	8,444
2022-04-14	173.00	173.80	170.40	172.40	165.97	5,648
2022-04-13	174.80	174.80	169.00	171.00	164.62	4,340
2022-04-12	170.40	176.40	168.80	174.00	167.51	8,975
2022-04-11	178.00	180.00	172.20	172.20	165.77	8,267
2022-04-08	182.80	187.40	178.20	180.60	173.86	10,789
2022-04-07	181.20	183.60	179.00	182.00	175.21	11,505
2022-04-06	190.00	190.00	177.60	180.60	173.86	15,557
2022-04-05	188.60	195.60	187.60	188.80	181.76	11,434
2022-04-04	187.00	189.60	183.00	188.60	181.56	15,681
2022-04-01	189.00	189.60	183.40	184.40	177.52	17,024
2022-03-31	202.00	203.00	185.60	185.60	178.67	25,226
2022-03-30	209.50	212.00	200.00	205.50	197.83	10,682
2022-03-29	221.00	223.50	206.50	209.50	201.68	10,610
2022-03-28	219.50	221.50	215.00	215.50	207.46	6,438
2022-03-25	219.00	225.50	217.00	219.50	211.31	7,163
2022-03-24	222.00	225.00	217.50	217.50	209.38	6,758
2022-03-23	224.00	228.50	220.00	224.00	215.64	7,468
2022-03-22	222.00	226.00	218.50	223.00	214.68	12,142
2022-03-21	214.50	220.00	214.00	218.00	209.87	8,238
2022-03-18	212.00	221.50	209.50	214.50	206.50	116,572
2022-03-17	209.00	214.00	206.00	210.50	202.65	8,611
2022-03-16	198.20	210.00	198.20	207.50	199.76	14,483
2022-03-15	202.00	202.00	194.40	197.80	190.42	6,393
2022-03-14	195.80	199.80	191.80	197.60	190.23	3,976
2022-03-11	185.80	199.20	184.80	193.60	186.38	9,376
2022-03-10	188.00	191.20	184.80	187.20	180.21	7,869
2022-03-09	188.80	188.80	182.40	188.00	180.98	12,306
2022-03-08	186.00	194.00	178.00	179.40	172.71	7,225
2022-03-07	185.00	194.60	184.60	188.20	181.18	13,844
2022-03-04	198.00	201.50	193.40	193.40	186.18	21,140
2022-03-03	203.50	209.50	199.80	200.00	192.54	7,265
2022-03-02	200.50	207.00	198.40	204.00	196.39	7,660
2022-03-01	201.50	205.50	199.00	202.50	194.94	10,718
2022-02-28	202.00	205.50	197.80	202.50	194.94	12,655
2022-02-25	199.80	207.50	198.20	207.50	199.76	10,616
2022-02-24	196.00	202.50	194.20	200.00	192.54	18,905
2022-02-23	204.00	213.00	204.00	206.00	198.31	17,724
2022-02-22	190.00	207.00	187.80	205.00	197.35	18,968
2022-02-21	201.50	207.50	200.00	203.00	195.43	20,911
2022-02-18	195.00	200.00	195.00	198.60	191.19	8,353
2022-02-17	197.20	203.00	197.00	198.40	191.00	11,856
2022-02-16	198.80	200.50	194.40	198.80	191.38	11,075
2022-02-15	185.80	201.00	185.80	197.80	190.42	15,715
2022-02-14	181.00	188.60	180.00	186.20	179.25	17,693
2022-02-11	186.00	190.40	183.00	185.20	178.29	12,353
2022-02-10	189.80	191.00	184.60	187.40	180.41	4,792
2022-02-09	183.20	192.60	183.20	189.20	182.14	8,897
2022-02-08	186.80	186.80	182.00	184.20	177.33	6,138
2022-02-07	184.60	190.00	182.80	187.00	180.02	6,984

← NewerPage 20 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.