Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	36.870	37.390	36.720	37.180	31.244	497,446
2024-02-26	37.340	37.410	36.900	37.010	31.101	492,166
2024-02-23	37.360	37.400	37.070	37.310	31.353	435,739
2024-02-22	36.810	37.490	36.520	37.350	31.387	377,992
2024-02-21	36.810	36.880	36.350	36.640	30.790	418,811
2024-02-20	36.530	36.770	36.140	36.680	30.824	365,153
2024-02-19	36.500	36.760	36.320	36.420	30.605	279,886
2024-02-16	36.880	37.150	36.430	36.650	30.799	342,875
2024-02-15	36.790	37.180	36.460	36.820	30.941	374,238
2024-02-14	36.180	36.870	36.180	36.480	30.656	429,845
2024-02-13	36.160	37.860	36.140	36.280	30.488	527,940
2024-02-12	36.120	36.840	36.050	36.710	30.849	491,121
2024-02-09	37.000	37.000	35.700	35.900	30.168	697,310
2024-02-08	37.100	37.430	36.940	36.940	31.042	405,006
2024-02-07	37.560	37.650	37.090	37.100	31.177	301,654
2024-02-06	37.410	37.700	37.210	37.570	31.572	294,821
2024-02-05	37.510	37.820	37.320	37.350	31.387	256,230
2024-02-02	37.500	37.770	37.310	37.660	31.647	302,708
2024-02-01	37.430	37.700	37.190	37.270	31.320	293,308
2024-01-31	37.260	37.740	37.230	37.540	31.546	682,960
2024-01-30	36.940	37.170	35.580	37.170	31.236	949,154
2024-01-29	37.500	37.500	36.850	36.880	30.992	412,434
2024-01-26	36.710	37.680	36.600	37.470	31.488	425,005
2024-01-25	36.770	36.820	36.510	36.730	30.866	304,864
2024-01-24	36.350	36.960	36.190	36.960	31.059	421,739
2024-01-23	36.570	36.810	35.860	36.180	30.404	355,973
2024-01-22	36.260	36.850	36.140	36.290	30.496	397,726
2024-01-19	36.510	36.910	36.050	36.050	30.294	382,010
2024-01-18	36.370	36.540	35.670	36.250	30.462	554,615
2024-01-17	37.800	37.800	36.050	36.370	30.563	766,084
2024-01-16	38.190	38.480	37.960	38.190	32.093	414,206
2024-01-15	39.010	39.220	38.210	38.220	32.118	393,840
2024-01-12	39.300	39.500	39.000	39.090	32.849	410,159
2024-01-11	38.910	39.160	38.680	38.840	32.639	303,151
2024-01-10	38.800	39.230	38.540	38.630	32.462	559,386
2024-01-09	39.500	39.510	38.110	39.490	33.185	724,189
2024-01-08	40.620	40.740	40.080	40.740	34.236	205,064
2024-01-05	40.380	40.560	40.030	40.550	34.076	296,276
2024-01-04	40.430	40.780	40.180	40.780	34.269	336,807
2024-01-03	40.800	41.530	40.100	40.410	33.958	479,276
2023-12-29	41.600	41.600	41.200	41.270	34.681	200,017
2023-12-28	41.360	41.630	41.290	41.290	34.698	254,158
2023-12-27	40.860	41.530	40.860	41.410	34.799	297,466
2023-12-22	40.970	41.050	40.690	40.830	34.311	305,424
2023-12-21	41.370	41.370	40.960	41.140	34.572	298,058
2023-12-20	42.040	42.190	41.400	41.650	35.000	303,957
2023-12-19	41.590	42.230	41.590	42.230	35.488	405,581
2023-12-18	41.610	41.780	41.400	41.690	35.034	252,147
2023-12-15	41.790	42.100	41.390	41.940	35.244	843,223
2023-12-14	41.650	42.200	41.130	41.670	35.017	588,504
2023-12-13	41.610	41.670	41.110	41.160	34.588	480,303
2023-12-12	41.590	41.880	41.500	41.570	34.933	598,307
2023-12-11	41.510	41.720	41.420	41.670	35.017	312,068
2023-12-08	41.150	41.640	40.970	41.510	34.883	358,648
2023-12-07	40.830	41.000	40.350	41.000	34.454	482,494
2023-12-06	41.530	41.620	40.980	40.990	34.446	713,387
2023-12-05	41.500	41.800	41.370	41.470	34.849	470,715
2023-12-04	42.130	42.180	41.520	41.630	34.983	319,604
2023-12-01	42.150	42.200	41.630	41.980	35.278	280,687
2023-11-30	42.050	42.130	41.860	42.070	35.353	692,844

← NewerPage 12 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.