Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	28.220	28.540	28.160	28.360	25.706	475,652
2024-08-20	28.480	28.680	28.100	28.200	25.561	778,235
2024-08-19	28.240	28.680	28.240	28.440	25.778	425,666
2024-08-16	28.500	28.660	28.180	28.300	25.651	314,535
2024-08-15	28.180	28.640	28.040	28.400	25.742	370,810
2024-08-14	28.320	28.420	28.080	28.080	25.452	330,992
2024-08-13	28.340	28.460	28.060	28.120	25.488	387,147
2024-08-12	28.380	28.420	28.040	28.100	25.470	470,332
2024-08-09	28.600	28.700	28.120	28.320	25.669	417,689
2024-08-08	28.360	28.620	27.940	28.500	25.833	413,674
2024-08-07	28.120	28.760	27.920	28.700	26.014	734,519
2024-08-06	28.700	29.440	27.900	27.900	25.289	1,022,790
2024-08-05	27.700	27.980	27.280	27.820	25.216	802,705
2024-08-02	29.000	29.200	28.280	28.420	25.760	1,334,014
2024-07-31	30.260	30.480	29.960	29.960	27.156	310,961
2024-07-30	29.820	30.180	29.820	30.000	27.192	429,804
2024-07-29	29.900	30.040	29.600	29.760	26.975	397,014
2024-07-26	29.660	29.760	29.280	29.640	26.866	685,603
2024-07-25	29.500	29.680	29.020	29.680	26.902	866,381
2024-07-24	29.760	30.120	29.640	29.820	27.029	585,704
2024-07-23	30.180	30.500	29.900	30.040	27.228	646,551
2024-07-22	30.740	30.940	30.220	30.320	27.482	525,482
2024-07-19	30.720	31.200	30.600	30.600	27.736	856,218
2024-07-18	30.640	31.280	30.160	31.020	28.117	795,914
2024-07-17	29.940	30.680	29.900	30.680	27.809	525,767
2024-07-16	29.800	30.280	29.660	30.040	27.228	627,918
2024-07-15	30.300	30.320	29.960	30.160	27.337	513,671
2024-07-12	30.320	30.540	30.040	30.360	27.519	739,375
2024-07-11	29.960	30.300	29.500	30.100	27.283	884,435
2024-07-10	29.300	29.700	29.180	29.620	26.848	874,993
2024-07-09	29.400	29.620	28.880	28.900	26.195	1,456,135
2024-07-08	30.460	30.660	30.060	30.260	27.428	692,851
2024-07-05	31.020	31.440	30.640	30.640	27.772	608,313
2024-07-04	30.960	31.400	30.440	30.980	28.080	728,509
2024-07-03	30.680	31.020	30.540	30.880	27.990	574,084
2024-07-02	30.000	30.400	29.660	30.260	27.428	498,491
2024-07-01	30.160	30.620	29.620	30.140	27.319	552,430
2024-06-28	30.020	30.020	29.620	29.820	27.029	405,500
2024-06-27	30.020	30.240	29.660	29.840	27.047	678,067
2024-06-26	30.980	31.320	29.540	30.020	27.210	1,418,950
2024-06-25	31.280	31.420	30.820	30.820	27.935	576,636
2024-06-24	31.040	31.500	31.020	31.280	28.352	405,715
2024-06-21	31.680	31.760	30.780	30.980	28.080	1,418,112
2024-06-20	31.760	32.220	31.560	31.780	28.806	600,069
2024-06-19	31.620	31.820	31.560	31.740	28.769	381,755
2024-06-18	31.540	31.720	31.100	31.680	28.715	496,392
2024-06-17	31.140	31.440	31.040	31.340	28.407	491,099
2024-06-14	31.920	32.000	30.820	31.100	28.189	713,701
2024-06-13	32.620	32.620	31.940	32.060	29.059	571,888
2024-06-12	32.560	32.960	32.300	32.740	29.676	410,039
2024-06-11	32.940	33.200	32.240	32.460	29.422	551,465
2024-06-10	33.000	33.240	32.620	32.800	29.730	431,262
2024-06-07	33.500	33.680	32.960	33.280	30.165	422,281
2024-06-06	33.520	33.720	33.280	33.440	30.310	349,385
2024-06-05	34.220	34.220	33.460	33.600	30.455	501,186
2024-06-04	34.440	34.460	33.820	34.140	30.945	431,701
2024-06-03	34.660	34.680	34.360	34.540	31.307	354,963
2024-05-31	34.420	34.520	34.120	34.140	30.945	1,242,792
2024-05-30	34.180	34.500	34.060	34.420	31.199	391,383
2024-05-29	35.000	35.060	34.300	34.400	31.180	418,411

← NewerPage 10 of 21 · 1,260 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.