Adesso SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 90.900 | 93.000 | 90.400 | 92.400 | 91.205 | 6,778 |
| 2025-11-04 | 90.000 | 91.800 | 89.400 | 91.400 | 90.218 | 7,596 |
| 2025-11-03 | 93.500 | 94.200 | 90.000 | 90.500 | 89.329 | 3,336 |
| 2025-10-31 | 92.500 | 95.100 | 92.300 | 93.700 | 92.488 | 12,032 |
| 2025-10-30 | 93.600 | 93.900 | 92.500 | 93.000 | 91.797 | 4,104 |
| 2025-10-29 | 94.100 | 94.400 | 90.900 | 92.500 | 91.304 | 10,037 |
| 2025-10-28 | 93.300 | 97.200 | 93.300 | 94.800 | 93.574 | 4,444 |
| 2025-10-27 | 95.300 | 96.100 | 93.500 | 94.000 | 92.784 | 4,151 |
| 2025-10-24 | 95.900 | 96.300 | 94.200 | 95.300 | 94.067 | 4,400 |
| 2025-10-23 | 94.900 | 95.900 | 94.300 | 95.600 | 94.363 | 3,704 |
| 2025-10-22 | 94.700 | 95.900 | 93.100 | 94.200 | 92.982 | 3,816 |
| 2025-10-21 | 91.500 | 94.200 | 90.700 | 94.100 | 92.883 | 4,148 |
| 2025-10-20 | 90.200 | 92.300 | 90.100 | 92.300 | 91.106 | 4,123 |
← NewerPage 5 of 5 · 253 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.