Adesso SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	184.00	186.40	181.60	184.80	177.90	7,219
2022-02-03	187.80	188.00	182.40	184.40	177.52	5,323
2022-02-02	192.00	192.00	188.00	189.00	181.95	4,712
2022-02-01	185.00	188.20	183.20	187.80	180.79	4,899
2022-01-31	178.20	183.60	176.80	181.80	175.02	10,195
2022-01-28	170.20	175.00	167.00	175.00	168.47	6,540
2022-01-27	174.00	174.60	166.80	171.60	165.20	8,863
2022-01-26	169.20	175.80	169.20	175.00	168.47	6,383
2022-01-25	170.00	172.80	164.40	167.40	161.15	10,573
2022-01-24	183.00	186.00	166.00	168.00	161.73	22,592
2022-01-21	189.20	190.20	184.00	186.00	179.06	8,200
2022-01-20	189.40	194.00	186.00	193.40	186.18	7,205
2022-01-19	184.00	193.20	180.80	190.40	183.30	11,064
2022-01-18	185.20	190.80	182.20	187.60	180.60	6,453
2022-01-17	191.00	191.00	184.80	190.00	182.91	5,095
2022-01-14	194.00	194.20	187.40	188.00	180.98	7,347
2022-01-13	195.00	198.40	190.80	196.00	188.69	13,637
2022-01-12	192.20	194.60	188.00	192.80	185.61	4,611
2022-01-11	183.00	190.80	183.00	189.00	181.95	7,889
2022-01-10	185.60	186.80	181.00	184.20	177.33	12,750
2022-01-07	184.00	185.80	182.00	184.80	177.90	6,000
2022-01-06	189.00	189.00	183.40	187.80	180.79	4,788
2022-01-05	201.00	201.00	192.40	193.40	186.18	3,600
2022-01-04	211.00	211.00	196.60	196.80	189.46	4,346
2022-01-03	209.00	211.50	203.00	206.00	198.31	6,000
2021-12-30	203.00	209.00	203.00	209.00	201.20	3,841
2021-12-29	200.50	206.50	199.40	206.00	198.31	10,575
2021-12-28	199.60	203.50	198.20	202.50	194.94	9,546
2021-12-27	197.00	202.00	194.00	202.00	194.46	6,332
2021-12-23	192.80	194.80	190.40	193.40	186.18	2,824
2021-12-22	184.20	193.40	184.20	193.40	186.18	5,093
2021-12-21	179.20	185.00	177.00	184.60	177.71	4,961
2021-12-20	183.00	183.00	177.60	180.40	173.67	6,208
2021-12-17	181.40	185.60	181.00	185.20	178.29	7,481
2021-12-16	183.80	187.00	181.80	184.40	177.52	6,462
2021-12-15	177.20	181.00	177.00	179.40	172.71	2,788
2021-12-14	189.40	189.40	176.80	177.00	170.40	4,250
2021-12-13	182.40	189.20	182.20	185.20	178.29	5,967
2021-12-10	189.00	189.00	180.20	181.00	174.25	3,591
2021-12-09	186.40	189.20	184.80	187.40	180.41	4,673
2021-12-08	188.40	188.60	183.00	184.60	177.71	5,156
2021-12-07	178.80	186.40	175.80	186.40	179.44	7,704
2021-12-06	174.80	178.40	172.80	173.80	167.31	8,920
2021-12-03	181.20	183.40	175.40	176.80	170.20	4,905
2021-12-02	191.40	192.40	176.80	178.80	172.13	11,972
2021-12-01	188.60	190.80	183.80	190.60	183.49	5,351
2021-11-30	184.00	190.40	184.00	187.20	180.21	10,648
2021-11-29	183.80	191.40	183.80	190.40	183.30	11,787
2021-11-26	181.20	185.40	178.20	181.00	174.25	15,732
2021-11-25	188.20	192.00	187.00	188.60	181.56	7,906
2021-11-24	183.00	187.60	181.00	187.20	180.21	9,951
2021-11-23	190.00	190.00	181.40	182.20	175.40	6,810
2021-11-22	195.80	198.00	190.60	190.60	183.49	4,140
2021-11-19	199.00	199.60	191.00	194.40	187.15	16,532
2021-11-18	190.20	198.80	189.80	196.60	189.26	13,435
2021-11-17	195.20	198.00	187.40	190.00	182.91	10,159
2021-11-16	190.80	199.40	189.80	194.40	187.15	15,931
2021-11-15	214.50	214.50	186.60	189.20	182.14	20,943
2021-11-12	209.50	213.00	206.50	213.00	205.05	12,043
2021-11-11	204.50	210.00	200.50	210.00	202.16	9,580

← NewerPage 21 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.