Adesso SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 58.000 | 58.300 | 56.800 | 58.300 | 58.300 | 24,345 |
| 2026-07-30 | 60.300 | 60.900 | 58.100 | 58.100 | 58.100 | 7,401 |
| 2026-07-29 | 59.900 | 61.800 | 59.900 | 60.900 | 60.900 | 10,861 |
| 2026-07-28 | 56.300 | 60.000 | 55.600 | 59.800 | 59.800 | 13,965 |
| 2026-07-27 | 52.800 | 56.800 | 52.800 | 56.500 | 56.500 | 10,321 |
| 2026-07-24 | 53.100 | 54.500 | 52.000 | 52.600 | 52.600 | 11,694 |
← NewerPage 2 of 2 · 66 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.