Adesso SE historical data

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

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
2025-10-17	95.100	95.200	90.500	90.500	89.329	7,475
2025-10-16	97.800	97.800	95.300	95.300	94.067	2,609
2025-10-15	99.500	100.60	97.500	97.500	96.239	3,927
2025-10-14	98.300	99.200	97.100	98.200	96.930	8,115
2025-10-13	97.500	100.20	97.200	98.800	97.522	7,090
2025-10-10	98.100	98.800	96.600	97.400	96.140	10,455
2025-10-09	98.200	98.400	97.600	98.000	96.732	2,982
2025-10-08	99.900	99.900	97.900	98.400	97.127	3,890
2025-10-07	97.500	101.00	97.500	98.900	97.621	9,541
2025-10-06	97.200	98.000	95.800	97.500	96.239	8,560
2025-10-03	98.700	99.000	96.000	97.400	96.140	8,939
2025-10-02	98.100	99.500	97.800	98.000	96.732	6,448
2025-10-01	97.600	98.800	97.100	98.000	96.732	4,299
2025-09-30	98.800	98.800	96.800	98.000	96.732	6,766
2025-09-29	98.000	98.900	97.600	98.500	97.226	4,638
2025-09-26	100.20	101.20	97.600	98.000	96.732	6,689
2025-09-25	102.20	102.20	99.000	100.00	98.707	6,387
2025-09-24	101.20	103.00	100.60	102.40	101.08	7,381
2025-09-23	99.600	101.60	99.600	101.20	99.891	7,095
2025-09-22	100.00	101.00	99.000	100.60	99.299	7,530
2025-09-19	102.00	102.00	99.200	100.00	98.707	13,936
2025-09-18	99.800	104.20	99.800	101.80	100.48	12,300
2025-09-17	98.200	100.00	97.200	100.00	98.707	9,681
2025-09-16	99.200	100.80	98.200	98.600	97.325	9,131
2025-09-15	97.000	99.700	97.000	99.600	98.312	12,150
2025-09-12	96.300	97.700	95.600	96.800	95.548	6,834
2025-09-11	95.300	97.300	95.200	96.400	95.153	15,219
2025-09-10	93.600	97.500	93.600	96.000	94.758	19,904
2025-09-09	90.800	93.200	90.800	92.900	91.698	16,265
2025-09-08	89.100	91.800	89.100	91.500	90.316	12,551
2025-09-05	88.100	89.400	88.000	88.600	87.454	12,298
2025-09-04	87.000	87.900	86.000	87.700	86.566	9,199
2025-09-03	86.000	87.500	85.000	86.800	85.677	13,527
2025-09-02	87.500	87.500	84.300	85.200	84.098	14,495
2025-09-01	87.500	88.100	85.900	87.600	86.467	4,630
2025-08-29	88.500	92.600	86.800	87.000	85.875	26,054
2025-08-28	83.500	85.200	83.500	85.000	83.901	7,750
2025-08-27	83.500	83.500	81.600	82.700	81.630	5,329
2025-08-26	85.000	85.000	82.700	82.700	81.630	8,236
2025-08-25	85.300	85.300	83.300	84.300	83.210	5,134
2025-08-22	83.900	85.300	82.700	85.100	83.999	7,640
2025-08-21	83.000	84.000	82.400	83.500	82.420	7,357
2025-08-20	81.000	84.900	79.000	83.000	81.926	20,030
2025-08-19	82.400	82.400	79.600	81.400	80.347	19,441
2025-08-18	83.200	85.000	81.000	82.400	81.334	10,956
2025-08-15	85.200	86.800	81.700	81.700	80.643	17,676
2025-08-14	80.300	87.700	80.300	83.800	82.716	31,728

← NewerPage 5 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.