Adesso SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	82.400	82.400	79.600	81.400	80.347	19,441
2025-08-18	83.200	85.000	81.000	82.400	81.334	10,956
2025-08-15	85.200	86.800	81.700	81.700	80.643	17,676
2025-08-14	80.300	87.700	80.300	83.800	82.716	31,728
2025-08-13	72.800	74.000	71.800	73.500	72.549	11,452
2025-08-12	77.900	77.900	72.500	73.300	72.352	11,491
2025-08-11	79.900	79.900	77.600	77.600	76.596	4,329
2025-08-08	79.100	79.700	78.400	79.100	78.077	2,869
2025-08-07	77.600	80.000	77.600	78.800	77.781	3,619
2025-08-06	80.800	81.200	78.000	78.000	76.991	5,244
2025-08-05	77.600	80.300	77.600	80.300	79.261	7,878
2025-08-04	76.500	78.200	76.000	77.100	76.103	4,829
2025-08-01	81.100	81.100	77.000	77.000	76.004	7,967
2025-07-31	82.000	82.900	80.300	81.100	80.051	12,030
2025-07-30	83.600	84.000	82.000	82.300	81.235	5,505
2025-07-29	86.400	86.900	83.200	83.200	82.124	11,720
2025-07-28	87.000	88.400	85.700	85.900	84.789	9,338
2025-07-25	89.300	89.300	86.400	87.100	85.973	5,644
2025-07-24	87.500	89.200	87.100	88.000	86.862	7,660
2025-07-23	88.000	91.000	87.800	88.100	86.960	6,678
2025-07-22	89.000	89.000	86.500	87.900	86.763	7,746
2025-07-21	91.900	93.000	89.400	89.400	88.244	7,244
2025-07-18	90.600	92.400	89.800	91.000	89.823	11,051
2025-07-17	89.800	92.100	89.000	90.400	89.231	11,932
2025-07-16	86.100	89.800	86.100	89.000	87.849	7,582
2025-07-15	84.900	88.700	84.900	87.800	86.664	6,840
2025-07-14	85.100	86.100	83.800	85.000	83.901	17,443
2025-07-11	86.900	87.100	85.400	86.300	85.184	7,426
2025-07-10	86.500	88.700	86.400	86.500	85.381	9,188
2025-07-09	84.000	86.400	82.900	86.300	85.184	13,285
2025-07-08	83.000	84.900	82.500	84.000	82.913	6,772
2025-07-07	84.900	84.900	82.000	82.800	81.729	8,231
2025-07-04	89.400	89.400	84.000	84.000	82.913	14,934
2025-07-03	88.900	90.700	87.800	90.000	88.836	16,767
2025-07-02	89.600	90.100	88.600	90.100	88.935	2,660
2025-07-01	89.900	89.900	88.200	88.500	87.355	3,313
2025-06-30	88.500	89.000	87.300	88.800	87.651	5,343
2025-06-27	86.000	89.200	86.000	87.800	86.664	3,992
2025-06-26	84.300	86.500	84.300	86.300	85.184	4,585
2025-06-25	86.000	86.500	85.000	85.500	84.394	7,035
2025-06-24	83.700	86.500	83.500	86.200	85.085	7,474
2025-06-23	82.800	83.400	80.600	82.900	81.828	10,261
2025-06-20	86.000	86.500	82.900	83.300	82.223	30,639
2025-06-19	86.700	87.200	86.000	86.100	84.986	5,004
2025-06-18	87.500	87.800	86.500	87.000	85.875	2,336
2025-06-17	87.000	87.600	86.100	87.000	85.875	7,112
2025-06-16	87.000	88.600	87.000	87.300	86.171	6,107
2025-06-13	88.100	88.100	86.300	87.500	86.368	6,261
2025-06-12	90.200	90.500	87.200	89.000	87.849	7,636
2025-06-11	89.800	90.800	89.500	89.600	88.441	2,120
2025-06-10	90.700	90.700	89.200	89.800	88.638	2,353
2025-06-09	90.000	91.400	89.000	89.900	88.737	3,854
2025-06-06	92.000	92.400	89.000	89.000	87.849	6,880
2025-06-05	91.800	93.900	90.600	91.300	90.119	5,955
2025-06-04	88.700	92.200	88.000	91.500	90.316	9,671
2025-06-03	88.200	89.500	88.100	88.600	86.714	7,254
2025-06-02	88.400	89.000	87.600	87.600	85.735	8,361
2025-05-30	87.100	88.900	87.000	87.900	86.029	8,241
2025-05-29	90.000	91.000	86.600	87.300	85.441	6,510
2025-05-28	88.300	90.400	88.100	89.000	87.105	11,294

← NewerPage 6 of 22 · 1,282 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.