Adesso SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 90.500 | 91.600 | 87.100 | 88.000 | 86.126 | 18,896 |
| 2024-11-21 | 87.100 | 90.700 | 86.900 | 90.700 | 88.769 | 10,275 |
| 2024-11-20 | 88.800 | 90.600 | 87.200 | 87.400 | 85.539 | 10,000 |
| 2024-11-19 | 89.300 | 90.200 | 86.700 | 89.700 | 87.790 | 16,506 |
| 2024-11-18 | 86.100 | 90.700 | 86.100 | 90.000 | 88.084 | 21,430 |
| 2024-11-15 | 79.500 | 86.500 | 79.000 | 86.200 | 84.365 | 40,192 |
| 2024-11-14 | 69.900 | 81.800 | 69.900 | 80.900 | 79.178 | 47,879 |
| 2024-11-13 | 69.900 | 69.900 | 66.800 | 66.800 | 65.378 | 8,208 |
| 2024-11-12 | 70.200 | 70.400 | 68.600 | 68.800 | 67.335 | 10,822 |
| 2024-11-11 | 71.300 | 72.800 | 70.100 | 70.300 | 68.803 | 8,340 |
| 2024-11-08 | 67.100 | 70.200 | 67.000 | 70.200 | 68.705 | 8,883 |
| 2024-11-07 | 62.800 | 67.900 | 62.500 | 67.400 | 65.965 | 19,101 |
| 2024-11-06 | 64.500 | 66.000 | 62.200 | 62.600 | 61.267 | 13,566 |
| 2024-11-05 | 65.000 | 65.800 | 63.700 | 65.000 | 63.616 | 30,804 |
| 2024-11-04 | 65.800 | 67.600 | 65.000 | 65.000 | 63.616 | 8,477 |
| 2024-11-01 | 67.800 | 68.300 | 65.700 | 65.900 | 64.497 | 8,884 |
| 2024-10-31 | 67.900 | 68.600 | 66.100 | 67.100 | 65.671 | 7,072 |
| 2024-10-30 | 71.200 | 72.000 | 69.100 | 69.400 | 67.922 | 10,499 |
| 2024-10-29 | 73.200 | 73.300 | 71.900 | 72.800 | 71.250 | 6,420 |
| 2024-10-28 | 72.600 | 75.200 | 72.600 | 73.500 | 71.935 | 6,608 |
| 2024-10-25 | 72.300 | 74.800 | 72.200 | 73.200 | 71.642 | 9,855 |
| 2024-10-24 | 75.800 | 76.400 | 72.200 | 73.000 | 71.446 | 12,702 |
| 2024-10-23 | 76.900 | 78.300 | 74.500 | 75.300 | 73.697 | 10,575 |
| 2024-10-22 | 77.000 | 78.200 | 76.200 | 77.600 | 75.948 | 5,143 |
| 2024-10-21 | 80.500 | 80.700 | 76.600 | 76.800 | 75.165 | 11,601 |
| 2024-10-18 | 80.200 | 83.000 | 80.100 | 80.100 | 78.395 | 14,898 |
| 2024-10-17 | 79.000 | 81.900 | 78.900 | 79.500 | 77.807 | 13,511 |
| 2024-10-16 | 77.400 | 79.300 | 76.500 | 78.900 | 77.220 | 5,311 |
| 2024-10-15 | 79.000 | 79.000 | 76.400 | 77.400 | 75.752 | 7,704 |
| 2024-10-14 | 77.400 | 79.500 | 77.000 | 78.100 | 76.437 | 13,467 |
| 2024-10-11 | 73.300 | 77.200 | 73.000 | 75.900 | 74.284 | 16,222 |
| 2024-10-10 | 72.900 | 73.900 | 72.300 | 72.700 | 71.152 | 3,801 |
| 2024-10-09 | 70.900 | 72.700 | 70.700 | 72.500 | 70.956 | 10,151 |
| 2024-10-08 | 70.100 | 71.200 | 69.900 | 70.900 | 69.391 | 4,150 |
| 2024-10-07 | 74.000 | 74.000 | 70.700 | 71.000 | 69.488 | 7,151 |
| 2024-10-04 | 72.200 | 74.000 | 71.700 | 74.000 | 72.425 | 8,636 |
| 2024-10-03 | 70.500 | 73.100 | 69.600 | 71.800 | 70.271 | 6,654 |
| 2024-10-02 | 71.900 | 72.700 | 70.200 | 70.200 | 68.705 | 6,403 |
| 2024-10-01 | 68.500 | 74.200 | 68.000 | 72.400 | 70.859 | 30,450 |
| 2024-09-30 | 69.400 | 69.400 | 67.100 | 68.100 | 66.650 | 6,306 |
| 2024-09-27 | 68.600 | 69.900 | 68.600 | 69.000 | 67.531 | 7,381 |
| 2024-09-26 | 65.100 | 68.800 | 65.100 | 68.000 | 66.552 | 12,488 |
| 2024-09-25 | 63.200 | 65.000 | 62.600 | 64.100 | 62.735 | 6,556 |
| 2024-09-24 | 62.400 | 63.800 | 62.400 | 63.500 | 62.148 | 5,868 |
| 2024-09-23 | 60.900 | 62.300 | 60.600 | 61.500 | 60.191 | 5,100 |
| 2024-09-20 | 61.800 | 62.100 | 60.100 | 60.500 | 59.212 | 10,073 |
| 2024-09-19 | 60.200 | 63.000 | 60.200 | 62.100 | 60.778 | 8,202 |
| 2024-09-18 | 59.200 | 59.800 | 57.700 | 59.500 | 58.233 | 7,317 |
| 2024-09-17 | 57.700 | 59.200 | 57.700 | 58.700 | 57.450 | 5,287 |
| 2024-09-16 | 61.300 | 61.300 | 57.400 | 57.700 | 56.472 | 9,749 |
| 2024-09-13 | 57.500 | 61.600 | 57.500 | 60.300 | 59.016 | 12,201 |
| 2024-09-12 | 56.500 | 58.300 | 56.400 | 56.900 | 55.689 | 8,265 |
| 2024-09-11 | 57.100 | 58.800 | 56.600 | 56.800 | 55.591 | 9,289 |
| 2024-09-10 | 55.500 | 57.900 | 55.500 | 56.700 | 55.493 | 12,186 |
| 2024-09-09 | 56.000 | 56.600 | 55.200 | 55.500 | 54.318 | 8,707 |
| 2024-09-06 | 56.800 | 56.800 | 55.300 | 55.500 | 54.318 | 10,285 |
| 2024-09-05 | 58.300 | 58.700 | 56.700 | 56.700 | 55.493 | 11,078 |
| 2024-09-04 | 60.200 | 60.500 | 58.400 | 58.700 | 57.450 | 17,036 |
| 2024-09-03 | 62.900 | 63.600 | 60.500 | 61.200 | 59.897 | 20,585 |
| 2024-09-02 | 66.000 | 66.000 | 63.400 | 63.800 | 62.442 | 12,799 |
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.