EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0N5I: Adesso K Ord Shs

15 May 2026
LAST:

56.20

CHANGE:
 2.60		OPEN:
53.90		HIGH:
56.20		ASK:
0.00		VOLUME:
977
CHG(%):
4.85		PREV:
53.60		LOW:
53.80		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
15 May 2653.9056.2053.8056.20977
14 May 2653.0053.8053.0053.60761
13 May 2656.8056.8053.4053.401.2K
12 May 2657.5057.5055.8056.102.1K
11 May 2659.5059.5056.8057.701.8K
08 May 2659.6061.1058.2058.301.3K
07 May 2659.6059.9059.1059.901.1K
06 May 2659.2061.7058.3060.502.1K
05 May 2658.7059.0058.1058.10238
04 May 2658.0058.7058.0058.704.3K

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:10.21 
PEG Ratio:0.00 
Price to Sales:0.39 
Price to Book:2.11 
Profit Margin:0.01 
Operating Margin:0.06 
Return on Assets:0.03 
Return on Equity:0.07 
EPS Ratio:5.82 
Revenue:1.428B 
EBITDA:402.2M 
Shares:6.18M 
Market Cap:347.1M 

TECHNICAL INDICATORS

MA5:55.401.4%
MA10:57.251.9%
MA20:58.363.8%
MA50:58.814.7%
MA100:67.6220.3%
MA200:79.7641.9%
STO9:33.73
STO14:33.73
RSI14:40.19
WPR14:-60.56
MTM14:-2.17
ROC14:-0.04 
ATR:1.76 
Week High:61.108.7%
Week Low:53.006.0%
Month High:63.5013.0%
Month Low:53.0041.9%
Year High:103.6084.3%
Year Low:53.006.0%
Volatility:23.45 

RECENT DIVIDENDS

Date Amount
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