Adesso SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	59.600	59.600	57.500	58.200	57.447	11,156
2026-04-30	58.000	58.900	57.300	58.300	57.546	12,167
2026-04-29	58.500	59.500	57.700	58.500	57.743	8,974
2026-04-28	59.000	59.000	57.800	58.200	57.447	13,216
2026-04-27	59.200	59.600	58.800	59.000	58.237	5,754
2026-04-24	59.400	59.600	58.400	59.200	58.434	11,543
2026-04-23	61.000	61.600	58.300	58.900	58.138	11,882
2026-04-22	62.000	63.700	61.000	61.900	61.099	35,717
2026-04-21	60.300	61.700	59.400	61.300	60.507	7,182
2026-04-20	60.800	61.000	59.600	60.100	59.323	7,797
2026-04-17	60.700	62.900	60.700	61.900	61.099	14,644
2026-04-16	60.700	61.600	59.900	61.000	60.211	15,508
2026-04-15	59.400	60.400	58.600	60.100	59.323	17,237
2026-04-14	57.500	59.900	57.300	58.800	58.039	14,452
2026-04-13	55.700	56.700	55.300	56.700	55.967	7,139
2026-04-10	55.600	57.000	55.400	56.100	55.374	11,093
2026-04-09	57.600	57.600	55.100	55.500	54.782	19,761
2026-04-08	58.400	60.000	57.900	58.100	57.349	21,813
2026-04-07	59.600	59.600	55.400	55.500	54.782	28,616
2026-04-02	57.900	60.000	57.200	59.600	58.829	13,660
2026-04-01	58.900	59.300	56.700	59.100	58.336	21,888
2026-03-31	58.900	61.500	57.000	57.800	57.052	24,730
2026-03-30	55.800	57.600	55.400	57.200	56.460	12,772
2026-03-27	56.200	56.800	55.800	56.000	55.276	9,004
2026-03-26	56.700	57.800	55.100	56.400	55.670	16,146
2026-03-25	56.600	58.000	56.500	57.100	56.361	15,031
2026-03-24	58.600	59.300	55.700	56.200	55.473	11,026
2026-03-23	53.500	63.700	53.400	58.700	57.941	21,739
2026-03-20	57.800	58.100	55.800	56.000	55.276	26,506
2026-03-19	58.600	58.600	57.100	57.400	56.658	19,369
2026-03-18	60.400	60.800	59.400	59.400	58.632	10,711
2026-03-17	60.300	60.900	58.300	60.700	59.915	16,244
2026-03-16	62.400	62.400	60.000	60.600	59.816	9,141
2026-03-13	63.000	63.200	61.200	61.800	61.001	10,253
2026-03-12	63.200	64.400	62.000	63.200	62.383	12,629
2026-03-11	63.000	65.000	61.800	63.600	62.777	17,107
2026-03-10	65.000	65.800	63.200	63.200	62.383	10,944
2026-03-09	65.300	65.300	63.600	64.300	63.468	9,708
2026-03-06	66.100	68.400	65.800	66.100	65.245	16,561
2026-03-05	63.300	66.900	62.800	66.000	65.146	18,180
2026-03-04	61.500	63.500	60.900	63.400	62.580	21,440
2026-03-03	62.600	62.600	60.600	61.200	60.408	8,444
2026-03-02	61.100	64.000	61.000	61.700	60.902	16,062
2026-02-27	63.700	63.700	60.300	62.400	61.593	31,031
2026-02-26	67.100	69.700	61.300	64.300	63.468	89,647
2026-02-25	57.300	57.500	56.500	57.300	56.559	13,679
2026-02-24	60.500	60.800	57.500	57.500	56.756	15,620
2026-02-23	61.800	62.700	60.300	61.000	60.211	14,564
2026-02-20	63.600	63.600	61.600	61.800	61.001	13,386
2026-02-19	63.200	63.900	62.400	63.300	62.481	9,842
2026-02-18	62.800	63.400	61.500	63.300	62.481	11,191
2026-02-17	61.000	62.500	60.800	62.300	61.494	11,475
2026-02-16	64.100	64.100	61.100	61.200	60.408	10,250
2026-02-13	62.300	64.300	62.300	63.600	62.777	12,647
2026-02-12	63.600	64.400	62.000	62.800	61.988	27,203
2026-02-11	70.400	70.400	65.500	65.500	64.653	14,269
2026-02-10	71.000	71.500	70.400	71.000	70.082	7,139
2026-02-09	72.000	72.800	70.500	70.600	69.687	12,107
2026-02-06	71.200	72.300	69.100	72.000	71.069	11,536
2026-02-05	73.300	73.400	71.000	71.900	70.970	10,452

← NewerPage 3 of 22 · 1,278 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.