Adesso SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 199.60 | 206.50 | 199.20 | 206.00 | 198.31 | 9,786 |
| 2021-11-09 | 193.00 | 201.50 | 193.00 | 201.50 | 193.98 | 6,019 |
| 2021-11-08 | 195.60 | 202.00 | 195.00 | 198.60 | 191.19 | 8,961 |
| 2021-11-05 | 208.00 | 210.00 | 194.20 | 195.00 | 187.72 | 17,273 |
| 2021-11-04 | 207.50 | 212.00 | 205.00 | 211.00 | 203.13 | 7,350 |
| 2021-11-03 | 206.00 | 208.00 | 202.00 | 207.00 | 199.28 | 7,332 |
| 2021-11-02 | 204.50 | 207.50 | 201.00 | 205.50 | 197.83 | 10,474 |
| 2021-11-01 | 194.20 | 210.00 | 194.20 | 209.00 | 201.20 | 16,936 |
| 2021-10-29 | 181.20 | 193.80 | 179.40 | 192.60 | 185.41 | 12,991 |
| 2021-10-28 | 176.00 | 183.20 | 174.00 | 180.20 | 173.48 | 17,029 |
| 2021-10-27 | 178.40 | 178.40 | 175.40 | 177.00 | 170.40 | 8,151 |
| 2021-10-26 | 176.40 | 180.00 | 175.40 | 177.80 | 171.17 | 5,635 |
| 2021-10-25 | 179.00 | 179.00 | 175.80 | 175.80 | 169.24 | 3,791 |
| 2021-10-22 | 180.60 | 181.40 | 176.00 | 176.20 | 169.63 | 8,996 |
| 2021-10-21 | 173.60 | 179.40 | 171.20 | 178.80 | 172.13 | 4,191 |
| 2021-10-20 | 173.80 | 176.80 | 171.20 | 172.00 | 165.58 | 5,427 |
| 2021-10-19 | 179.20 | 179.60 | 174.00 | 175.40 | 168.86 | 6,684 |
| 2021-10-18 | 174.80 | 181.20 | 174.00 | 178.40 | 171.74 | 10,472 |
| 2021-10-15 | 164.00 | 174.20 | 164.00 | 173.40 | 166.93 | 14,120 |
| 2021-10-14 | 166.00 | 166.00 | 161.40 | 164.00 | 157.88 | 18,557 |
← NewerPage 22 of 22 · 1,280 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.