Adesso SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	75.500	75.500	71.900	73.000	72.056	24,438
2026-02-03	80.200	80.200	76.000	76.000	75.017	24,635
2026-02-02	81.000	81.000	79.200	79.500	78.472	12,817
2026-01-30	82.300	82.300	81.000	81.300	80.248	4,148
2026-01-29	84.700	84.700	80.500	80.700	79.656	38,721
2026-01-28	84.500	85.000	83.700	84.700	83.604	6,531
2026-01-27	84.600	85.400	83.300	84.100	83.012	4,395
2026-01-26	84.600	84.800	83.300	84.800	83.703	8,331
2026-01-23	85.900	85.900	83.500	84.400	83.308	6,953
2026-01-22	83.300	85.900	83.000	85.900	84.789	19,607
2026-01-21	84.500	84.600	80.300	83.000	81.926	32,723
2026-01-20	87.200	87.200	83.200	84.500	83.407	24,071
2026-01-19	87.900	88.100	86.300	87.600	86.467	10,645
2026-01-16	90.200	90.300	88.800	89.000	87.849	6,748
2026-01-15	91.400	91.400	89.500	90.300	89.132	3,176
2026-01-14	91.500	91.500	89.600	90.700	89.527	8,555
2026-01-13	90.600	91.600	90.100	90.600	89.428	9,388
2026-01-12	90.700	92.200	90.600	91.200	90.020	16,487
2026-01-09	89.100	91.400	88.800	91.400	90.218	15,137
2026-01-08	90.000	90.100	88.600	89.400	88.244	13,631
2026-01-07	89.200	90.200	88.300	90.200	89.033	7,633
2026-01-06	89.600	89.600	87.400	89.100	87.948	5,104
2026-01-05	89.500	91.000	87.900	90.400	89.231	20,739
2026-01-02	89.600	89.900	87.100	87.500	86.368	8,406
2025-12-30	89.000	89.200	88.400	88.700	87.553	4,879
2025-12-29	88.700	89.100	87.200	88.500	87.355	7,930
2025-12-23	87.500	88.200	86.400	88.100	86.960	5,033
2025-12-22	86.100	87.900	86.100	87.900	86.763	15,104
2025-12-19	86.800	86.800	85.200	86.300	85.184	13,760
2025-12-18	86.500	86.700	85.700	86.600	85.480	11,666
2025-12-17	87.400	87.400	86.000	86.700	85.579	7,089
2025-12-16	87.900	88.000	86.100	86.900	85.776	7,727
2025-12-15	88.700	89.100	87.300	88.300	87.158	6,543
2025-12-12	90.400	90.400	88.300	88.300	87.158	6,742
2025-12-11	89.300	90.300	88.700	89.700	88.540	8,575
2025-12-10	86.700	90.000	85.400	88.900	87.750	23,037
2025-12-09	91.600	91.600	86.900	87.200	86.072	15,011
2025-12-08	92.000	93.500	90.700	90.800	89.626	16,067
2025-12-05	92.000	92.300	90.800	92.000	90.810	11,874
2025-12-04	92.500	93.000	91.300	92.000	90.810	13,047
2025-12-03	91.800	94.000	91.300	91.900	90.711	17,051
2025-12-02	95.400	95.600	92.600	92.600	91.402	9,607
2025-12-01	95.500	96.700	94.600	95.300	94.067	12,386
2025-11-28	96.600	97.500	94.200	96.000	94.758	6,982
2025-11-27	96.400	97.700	95.900	97.200	95.943	6,465
2025-11-26	96.000	96.500	94.400	96.300	95.054	3,712
2025-11-25	94.400	95.700	93.100	95.700	94.462	6,023
2025-11-24	92.400	94.700	92.400	94.600	93.376	18,708
2025-11-21	91.000	93.100	90.900	93.000	91.797	15,551
2025-11-20	93.300	93.800	91.600	92.600	91.402	12,645
2025-11-19	90.600	94.000	90.600	92.800	91.600	10,192
2025-11-18	92.000	93.000	90.300	91.700	90.514	9,168
2025-11-17	95.000	97.000	90.500	91.700	90.514	11,770
2025-11-14	94.200	95.800	91.600	94.500	93.278	13,985
2025-11-13	95.800	97.000	91.800	94.700	93.475	26,896
2025-11-12	93.900	95.500	90.200	94.900	93.672	27,221
2025-11-11	91.300	93.700	91.300	93.400	92.192	6,599
2025-11-10	91.900	94.400	91.400	91.600	90.415	5,090
2025-11-07	92.000	92.000	90.500	91.200	90.020	6,904
2025-11-06	92.400	92.400	90.700	91.200	90.020	18,183

← NewerPage 4 of 5 · 253 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.