Adesso SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	91.000	92.500	88.400	89.300	87.399	7,481
2025-02-21	92.400	93.200	89.600	90.700	88.769	14,422
2025-02-20	92.300	93.600	90.200	91.400	89.454	3,232
2025-02-19	93.700	95.000	91.900	92.400	90.433	5,724
2025-02-18	96.000	96.700	93.400	93.400	91.411	2,047
2025-02-17	93.800	96.400	93.400	96.400	94.348	6,116
2025-02-14	93.800	94.700	92.400	92.400	90.433	4,286
2025-02-13	94.300	95.800	93.700	93.800	91.803	3,093
2025-02-12	94.000	96.900	93.600	94.400	92.390	4,945
2025-02-11	95.400	95.400	92.600	94.200	92.194	5,490
2025-02-10	93.200	97.400	93.200	94.200	92.194	8,321
2025-02-07	95.500	97.800	93.800	93.800	91.803	6,110
2025-02-06	95.500	98.100	94.200	95.800	93.760	5,791
2025-02-05	97.600	97.600	95.000	95.700	93.663	5,538
2025-02-04	94.200	97.600	94.100	96.500	94.445	5,029
2025-02-03	93.400	96.800	91.900	95.600	93.565	10,129
2025-01-31	95.300	96.300	93.500	95.700	93.663	5,557
2025-01-30	93.500	95.400	93.500	94.700	92.684	4,143
2025-01-29	94.800	98.800	93.500	93.500	91.509	14,105
2025-01-28	92.500	94.400	92.100	93.900	91.901	4,736
2025-01-27	91.400	94.200	91.400	92.200	90.237	11,380
2025-01-24	91.800	94.800	91.800	94.200	92.194	10,843
2025-01-23	91.800	92.600	89.500	91.400	89.454	9,987
2025-01-22	88.200	91.800	87.800	91.000	89.063	8,730
2025-01-21	88.300	90.000	87.000	88.200	86.322	6,975
2025-01-20	92.400	93.200	88.400	88.700	86.812	13,687
2025-01-17	90.700	93.200	90.400	92.000	90.041	16,946
2025-01-16	85.600	91.200	85.500	89.800	87.888	22,336
2025-01-15	78.700	83.600	78.700	82.900	81.135	6,807
2025-01-14	81.400	82.300	78.600	79.500	77.807	10,877
2025-01-13	82.600	83.100	81.400	82.000	80.254	7,499
2025-01-10	83.600	84.200	82.600	82.700	80.939	7,088
2025-01-09	85.600	85.600	84.000	84.000	82.212	3,402
2025-01-08	88.700	88.700	84.900	84.900	83.092	11,045
2025-01-07	90.900	90.900	88.200	88.800	86.909	10,174
2025-01-06	91.000	91.600	89.100	90.100	88.182	15,232
2025-01-03	89.000	93.200	89.000	89.600	87.692	14,021
2025-01-02	87.900	89.100	87.100	88.900	87.007	10,537
2024-12-30	87.000	88.200	86.700	88.000	86.126	4,725
2024-12-27	85.700	89.000	85.700	87.500	85.637	8,105
2024-12-23	84.100	86.800	83.600	86.500	84.658	9,598
2024-12-20	86.100	86.100	82.800	84.700	82.897	16,457
2024-12-19	86.400	86.900	84.700	86.300	84.463	12,150
2024-12-18	86.600	88.400	86.000	86.900	85.050	13,251
2024-12-17	91.000	91.700	86.900	86.900	85.050	13,993
2024-12-16	94.500	94.500	89.900	91.900	89.943	10,264
2024-12-13	94.100	95.700	93.800	94.000	91.999	6,389
2024-12-12	96.100	97.400	94.900	94.900	92.880	9,721
2024-12-11	95.300	95.900	94.300	95.200	93.173	5,556
2024-12-10	92.100	96.300	91.900	95.300	93.271	10,405
2024-12-09	93.500	94.500	92.600	93.000	91.020	6,495
2024-12-06	93.000	93.500	91.300	92.600	90.629	4,839
2024-12-05	90.800	93.800	90.500	92.800	90.824	9,313
2024-12-04	87.800	91.900	87.400	91.200	89.258	12,453
2024-12-03	87.800	88.500	86.300	86.900	85.050	6,262
2024-12-02	87.600	88.400	86.000	86.500	84.658	12,518
2024-11-29	87.500	88.600	86.600	86.700	84.854	6,290
2024-11-28	86.100	88.700	86.100	87.200	85.343	7,752
2024-11-27	89.600	89.600	87.100	87.100	85.246	7,069
2024-11-26	88.200	90.200	87.600	88.800	86.909	7,532

← NewerPage 8 of 22 · 1,276 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.