Adesso SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	94.300	94.300	90.500	90.500	88.573	6,486
2025-05-20	92.600	94.700	92.600	94.200	92.194	5,602
2025-05-19	94.700	94.800	92.900	92.900	90.922	14,413
2025-05-16	94.000	95.600	93.500	94.200	92.194	12,301
2025-05-15	95.800	95.800	92.300	93.000	91.020	6,512
2025-05-14	97.000	97.100	92.500	95.000	92.977	14,846
2025-05-13	105.00	107.00	96.900	96.900	94.837	11,382
2025-05-12	105.20	107.80	102.20	107.80	105.50	9,707
2025-05-09	101.20	104.60	101.20	103.60	101.39	9,481
2025-05-08	101.60	101.60	99.300	100.20	98.067	8,094
2025-05-07	102.00	102.80	99.800	99.800	97.675	7,538
2025-05-06	103.80	103.80	97.600	100.80	98.654	9,142
2025-05-05	102.60	103.80	101.40	102.20	100.02	5,203
2025-05-02	98.900	103.60	98.900	103.60	101.39	4,798
2025-04-30	98.000	100.60	97.000	97.800	95.718	10,492
2025-04-29	97.600	99.900	97.200	98.900	96.794	5,341
2025-04-28	98.800	99.700	97.900	98.500	96.403	4,523
2025-04-25	99.600	101.00	98.200	98.500	96.403	3,498
2025-04-24	98.600	101.60	97.000	100.00	97.871	4,162
2025-04-23	98.000	103.20	98.000	99.700	97.577	10,233
2025-04-22	95.900	97.500	94.800	96.600	94.543	4,639
2025-04-17	94.900	95.800	92.800	95.100	93.075	3,208
2025-04-16	94.600	94.900	92.300	93.700	91.705	4,733
2025-04-15	94.200	96.200	94.100	95.500	93.467	4,033
2025-04-14	90.000	94.500	90.000	94.500	92.488	2,301
2025-04-11	93.800	93.800	87.300	88.900	87.007	5,313
2025-04-10	98.100	100.00	89.000	90.700	88.769	7,599
2025-04-09	89.500	89.600	85.800	87.200	85.343	10,865
2025-04-08	88.400	92.900	88.200	91.500	89.552	6,161
2025-04-07	81.400	89.800	78.000	86.900	85.050	12,503
2025-04-04	93.800	95.600	87.900	92.000	90.041	20,943
2025-04-03	90.700	95.600	89.600	95.600	93.565	13,733
2025-04-02	95.100	96.000	93.500	95.000	92.977	6,571
2025-04-01	98.500	98.500	94.200	96.400	94.348	7,619
2025-03-31	100.40	100.60	97.000	97.100	95.033	12,534
2025-03-28	102.20	103.80	100.80	102.00	99.828	14,173
2025-03-27	98.000	105.20	96.000	103.60	101.39	18,944
2025-03-26	99.500	99.500	96.100	96.600	94.543	4,316
2025-03-25	99.000	99.800	97.200	99.300	97.186	4,689
2025-03-24	100.00	100.00	97.000	98.100	96.011	4,432
2025-03-21	100.60	100.60	97.000	98.800	96.697	6,937
2025-03-20	102.20	104.20	99.000	100.00	97.871	8,627
2025-03-19	100.40	110.00	99.300	103.20	101.00	35,519
2025-03-18	92.000	102.80	90.900	102.80	100.61	41,004
2025-03-17	87.000	92.000	87.000	91.000	89.063	6,143
2025-03-14	82.900	87.200	82.900	86.900	85.050	6,643
2025-03-13	85.300	85.300	82.000	82.300	80.548	6,597
2025-03-12	86.500	86.500	83.600	84.600	82.799	3,549
2025-03-11	88.000	89.400	84.100	85.400	83.582	5,281
2025-03-10	88.900	90.200	86.300	88.000	86.126	6,302
2025-03-07	91.500	92.300	86.700	89.200	87.301	12,453
2025-03-06	88.500	92.200	88.500	91.300	89.356	9,735
2025-03-05	82.700	88.600	82.700	87.800	85.931	9,183
2025-03-04	85.200	85.200	80.800	81.600	79.863	10,112
2025-03-03	84.600	87.200	84.000	85.100	83.288	7,166
2025-02-28	85.600	85.600	83.400	83.600	81.820	11,143
2025-02-27	87.000	87.000	83.700	85.400	83.582	10,144
2025-02-26	87.600	88.900	86.600	86.600	84.756	5,594
2025-02-25	89.700	89.800	87.200	87.600	85.735	3,802
2025-02-24	91.000	92.500	88.400	89.300	87.399	7,481

← NewerPage 7 of 22 · 1,275 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.