Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	35.700	35.760	35.060	35.200	31.906	432,662
2024-05-27	35.720	35.980	35.560	35.560	32.232	276,442
2024-05-24	35.720	36.000	35.680	35.700	32.359	328,139
2024-05-23	35.780	36.320	35.780	36.060	32.685	424,773
2024-05-22	35.660	35.940	35.440	35.800	32.449	341,069
2024-05-21	36.140	36.140	35.680	35.680	32.341	581,122
2024-05-17	36.320	36.400	35.980	36.160	32.776	481,318
2024-05-16	36.200	36.620	36.040	36.440	33.029	932,829
2024-05-15	35.540	36.320	35.540	36.320	32.921	903,417
2024-05-14	35.400	35.740	35.280	35.440	32.123	703,254
2024-05-13	34.440	35.740	34.360	35.520	32.196	1,320,332
2024-05-10	33.060	34.600	33.040	34.460	31.235	1,476,425
2024-05-08	33.100	33.400	32.600	32.960	29.875	1,111,646
2024-05-07	32.560	32.920	31.460	32.040	29.041	1,047,304
2024-05-06	32.160	32.420	31.980	32.240	29.223	646,750
2024-05-03	31.980	32.460	31.840	31.960	28.969	464,127
2024-05-02	32.400	32.500	31.680	31.780	28.806	546,681
2024-04-30	32.400	32.540	32.240	32.240	29.223	675,389
2024-04-29	32.000	32.340	31.860	32.280	29.259	444,209
2024-04-26	31.400	32.020	31.400	31.820	28.842	707,845
2024-04-25	31.320	31.520	30.920	31.120	28.207	741,980
2024-04-24	31.320	31.700	31.240	31.260	28.334	848,846
2024-04-23	31.260	31.400	30.860	31.140	28.226	944,480
2024-04-22	31.700	31.860	31.520	31.740	28.769	783,804
2024-04-19	30.800	31.360	30.800	31.260	28.334	750,180
2024-04-18	30.780	31.380	30.480	31.340	28.407	2,161,810
2024-04-17	30.780	30.980	30.540	30.660	27.790	826,836
2024-04-16	31.440	31.620	30.460	30.500	27.645	1,799,689
2024-04-15	34.500	34.620	34.180	34.300	28.824	799,739
2024-04-12	35.240	35.560	34.420	34.500	28.992	849,409
2024-04-11	34.320	34.700	34.160	34.280	28.807	480,334
2024-04-10	34.620	34.940	33.880	34.280	28.807	681,298
2024-04-09	34.660	34.680	34.260	34.300	28.824	561,093
2024-04-08	34.000	34.680	33.900	34.680	29.143	484,478
2024-04-05	34.100	34.280	33.920	34.000	28.572	658,936
2024-04-04	34.600	34.700	34.360	34.500	28.992	547,528
2024-04-03	34.380	34.500	34.000	34.460	28.958	610,464
2024-04-02	35.880	35.900	34.420	34.440	28.941	748,463
2024-03-28	35.520	35.820	35.390	35.660	29.967	794,928
2024-03-27	35.260	35.630	35.110	35.300	29.664	554,197
2024-03-26	35.000	35.290	34.900	35.290	29.656	962,442
2024-03-25	34.960	35.290	34.960	35.050	29.454	421,391
2024-03-22	34.980	35.200	34.850	34.970	29.387	542,256
2024-03-21	35.060	35.560	34.810	35.070	29.471	724,429
2024-03-20	34.500	34.810	34.390	34.520	29.009	459,216
2024-03-19	35.060	35.390	34.560	34.560	29.042	644,811
2024-03-18	35.630	35.930	35.290	35.390	29.740	628,716
2024-03-15	35.130	35.760	35.130	35.670	29.975	2,281,390
2024-03-14	35.130	35.420	34.990	35.330	29.689	525,185
2024-03-13	35.350	35.450	34.850	35.010	29.420	554,979
2024-03-12	34.860	35.470	34.710	35.280	29.647	502,281
2024-03-11	35.000	35.430	34.730	34.830	29.269	723,871
2024-03-08	35.140	35.330	34.810	35.120	29.513	441,410
2024-03-07	34.680	35.510	34.450	35.120	29.513	813,927
2024-03-06	34.470	34.970	34.400	34.700	29.160	677,119
2024-03-05	34.380	34.920	34.070	34.740	29.193	399,599
2024-03-04	35.090	35.110	34.260	34.260	28.790	918,801
2024-03-01	35.700	36.050	35.130	35.170	29.555	1,025,698
2024-02-29	38.000	38.080	35.080	35.430	29.773	2,250,157
2024-02-28	37.290	37.410	36.600	37.370	31.404	831,739

← NewerPage 11 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.