Adesso SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 59.600 | 61.900 | 58.100 | 58.700 | 57.941 | 17,621 |
| 2026-05-07 | 59.600 | 60.200 | 59.000 | 60.000 | 59.224 | 14,946 |
| 2026-05-06 | 58.900 | 62.200 | 58.000 | 59.100 | 58.336 | 11,275 |
| 2026-05-05 | 59.000 | 59.200 | 57.800 | 58.400 | 57.645 | 14,446 |
| 2026-05-04 | 59.600 | 59.600 | 57.500 | 58.200 | 57.447 | 11,156 |
| 2026-04-30 | 58.000 | 58.900 | 57.300 | 58.300 | 57.546 | 12,167 |
| 2026-04-29 | 58.500 | 59.500 | 57.700 | 58.500 | 57.743 | 8,974 |
| 2026-04-28 | 59.000 | 59.000 | 57.800 | 58.200 | 57.447 | 13,216 |
| 2026-04-27 | 59.200 | 59.600 | 58.800 | 59.000 | 58.237 | 5,754 |
| 2026-04-24 | 59.400 | 59.600 | 58.400 | 59.200 | 58.434 | 11,543 |
← NewerPage 3 of 3 · 130 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.