EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0N5I: Adesso K Ord Shs

29 Jul 2026
LAST:

61.00

CHANGE:
 1.40		OPEN:
60.50		HIGH:
61.50		ASK:
0.00		VOLUME:
183
CHG(%):
2.35		PREV:
59.60		LOW:
59.20		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
29 Jul 2660.5061.5059.2061.00183
28 Jul 2656.2059.6056.2059.60100
27 Jul 2653.0056.7053.0056.50100
24 Jul 2653.6053.8052.1052.10100
23 Jul 2654.9055.3054.9055.20173
22 Jul 2655.5056.1054.1056.10100
21 Jul 2656.9056.9055.1055.90100
20 Jul 2656.7058.1056.1056.10206
17 Jul 2656.8056.8056.8056.8050
16 Jul 2653.3057.8053.3056.60100

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:0.09 
PEG Ratio:0.00 
Price to Sales:0.19 
Price to Book:1.71 
Profit Margin:0.02 
Operating Margin:0.02 
Return on Assets:0.05 
Return on Equity:0.14 
EPS Ratio:5.82 
Revenue:1.537B 
EBITDA:402.2M 
Shares:6.18M 
Market Cap:376.74M 

TECHNICAL INDICATORS

MA5:56.887.2%
MA10:56.597.8%
MA20:54.4212.1%
MA50:54.9111.1%
MA100:56.707.6%
MA200:69.9914.7%
STO9:94.68 
STO14:95.19 
RSI14:72.56 
MTM14:9.00
ROC14:0.17 
ATR:2.22 
Week High:61.500.8%
Week Low:52.1017.1%
Month High:61.500.8%
Month Low:49.6514.7%
Year High:103.6069.8%
Year Low:47.3528.8%
Volatility:3.87 

RECENT DIVIDENDS

Date Amount
04 Jun 2026$0.78
04 Jun 2025$0.75
05 Jun 2024$0.70
02 Jun 2023$0.65
01 Jun 2022$0.60
28 May 2021$0.52
04 Jun 2020$0.47
20 May 2019$0.45
06 Jun 2018$0.40
31 May 2017$0.36