EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0N5I: Adesso K Ord Shs

25 Aug 2026
LAST:

57.80

CHANGE:
 1.40		OPEN:
58.60		HIGH:
59.00		ASK:
0.00		VOLUME:
100
CHG(%):
2.36		PREV:
59.20		LOW:
57.80		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
25 Aug 2658.6059.0057.8057.80100
24 Aug 2660.4060.4059.2059.201
21 Aug 2662.1062.1060.2060.30100
20 Aug 2658.7060.3058.7060.30100
19 Aug 2660.1060.1058.7058.80108
18 Aug 2658.5060.3058.5059.40100
17 Aug 2658.3058.4056.8057.60108
14 Aug 2662.0063.3061.7061.70100
13 Aug 2659.4059.6059.2059.60100
12 Aug 2660.5060.5060.5060.501

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:0.10 
PEG Ratio:0.00 
Price to Sales:0.22 
Price to Book:2.17 
Profit Margin:0.01 
Operating Margin:-0.01 
Return on Assets:0.04 
Return on Equity:0.10 
EPS Ratio:5.82 
Revenue:1.552B 
EBITDA:402.2M 
Shares:6.18M 
Market Cap:356.98M 

TECHNICAL INDICATORS

MA5:59.282.6%
MA10:59.523.0%
MA20:59.853.5%
MA50:55.643.9%
MA100:56.951.5%
MA200:66.8215.6%
STO9:3.51 
STO14:3.51 
RSI14:42.71
WPR14:-96.00 
MTM14:-3.00
ROC14:-0.05 
ATR:1.97 
Week High:62.107.4%
Week Low:57.800.0%
Month High:63.309.5%
Month Low:53.0015.6%
Year High:103.6079.2%
Year Low:47.3522.1%
Volatility:29.98 

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