Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.040	21.460	20.860	20.980	20.980	590,072
2026-10-15	21.440	21.800	20.100	21.040	21.040	1,029,447
2026-10-14	21.460	21.940	20.900	21.180	21.180	1,378,562
2026-10-13	21.920	22.380	21.380	21.840	21.840	807,987
2026-10-12	23.900	23.900	21.880	21.880	21.880	1,243,183
2026-10-09	23.460	24.140	23.400	23.840	23.840	725,709
2026-10-08	23.720	23.940	23.000	23.100	23.100	584,453
2026-10-07	24.100	24.240	23.580	23.740	23.740	490,999
2026-10-06	23.720	24.360	23.580	24.160	24.160	449,894
2026-10-05	23.820	24.100	23.620	23.680	23.680	599,917
2026-10-02	24.160	24.240	23.500	23.800	23.800	597,107
2026-10-01	23.780	24.680	23.400	24.020	24.020	628,684
2026-09-30	24.440	24.560	23.340	23.840	23.840	875,481
2026-09-29	24.880	24.960	24.400	24.400	24.400	796,601
2026-09-28	24.500	24.980	24.300	24.940	24.940	657,407
2026-09-25	24.340	24.580	24.100	24.320	24.320	698,986
2026-09-24	24.460	24.760	24.200	24.460	24.460	574,538
2026-09-23	23.900	24.900	23.720	24.700	24.700	540,625
2026-09-22	24.260	24.400	23.820	23.820	23.820	624,407
2026-09-21	24.600	24.800	24.180	24.180	24.180	636,773
2026-09-18	24.780	25.180	24.540	24.640	24.640	1,442,442
2026-09-17	23.800	24.460	23.720	24.460	24.460	673,251
2026-09-16	24.060	24.100	23.620	23.700	23.700	803,595
2026-09-15	24.480	24.480	23.860	24.180	24.180	550,558
2026-09-14	24.100	24.980	24.100	24.600	24.600	1,108,328
2026-09-11	24.000	24.140	23.700	24.140	24.140	552,497
2026-09-10	24.300	24.540	23.960	24.060	24.060	623,162
2026-09-09	23.320	24.180	23.260	23.840	23.840	772,606
2026-09-08	23.660	23.660	22.760	23.200	23.200	648,110
2026-09-07	24.000	24.000	23.320	23.440	23.440	404,471
2026-09-04	23.980	24.160	23.460	24.160	24.160	546,921
2026-09-03	23.600	23.940	23.140	23.700	23.700	472,480
2026-09-02	23.800	23.860	23.300	23.560	23.560	617,405
2026-09-01	24.060	24.180	23.700	23.880	23.880	892,312
2026-08-31	24.360	24.480	24.000	24.060	24.060	833,292
2026-08-28	24.300	24.660	24.260	24.320	24.320	442,273
2026-08-27	24.160	24.200	23.780	24.160	24.160	511,192
2026-08-26	24.180	24.480	24.100	24.320	24.320	660,997
2026-08-25	23.720	24.200	23.660	24.180	24.180	1,019,300
2026-08-24	23.600	23.760	23.180	23.720	23.720	462,462
2026-08-21	23.440	23.820	23.260	23.760	23.760	376,228
2026-08-20	23.660	23.800	23.400	23.500	23.500	352,093
2026-08-19	23.000	23.920	23.000	23.820	23.820	765,316
2026-08-18	23.320	23.320	22.840	23.240	23.240	505,219
2026-08-17	23.400	23.580	23.140	23.180	23.180	437,214
2026-08-14	23.500	24.040	23.500	23.640	23.640	631,152
2026-08-13	23.220	23.400	23.140	23.280	23.280	516,912
2026-08-12	23.480	23.720	22.960	23.140	23.140	725,224
2026-08-11	24.000	24.140	23.620	23.620	23.620	530,492
2026-08-10	23.940	24.160	23.580	23.920	23.920	928,475
2026-08-07	22.880	23.700	22.360	23.660	23.660	1,402,766
2026-08-06	22.140	23.040	21.600	22.660	22.660	1,784,738
2026-08-05	23.620	24.020	23.420	23.420	23.420	1,198,334
2026-08-04	23.340	23.720	23.240	23.720	23.720	1,119,855
2026-08-03	22.520	23.760	22.520	23.320	23.320	933,208
2026-07-31	23.000	23.160	22.360	22.500	22.500	1,346,575
2026-07-30	23.520	23.800	22.800	22.800	22.800	888,194
2026-07-29	23.980	24.060	23.400	23.820	23.820	1,439,483
2026-07-28	22.800	24.000	22.800	24.000	24.000	1,697,420
2026-07-27	22.100	22.780	22.100	22.760	22.760	1,231,495

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	1.0000 CHF
2025-04-23	1.0000 CHF
2024-04-16	2.5000 CHF
2023-04-18	0.6500 CHF
2022-04-19	1.2500 CHF
2021-04-14	2.5000 CHF
2020-04-22	2.5000 CHF
2019-04-23	2.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.