Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	41.700	42.150	41.660	42.020	35.311	458,007
2023-11-28	41.410	41.720	41.400	41.720	35.059	319,730
2023-11-27	41.650	41.820	41.370	41.590	34.950	394,081
2023-11-24	41.690	41.910	41.430	41.780	35.109	284,614
2023-11-23	41.700	41.980	41.380	41.720	35.059	322,506
2023-11-22	41.090	41.360	41.090	41.340	34.740	259,267
2023-11-21	41.220	41.480	40.850	40.980	34.437	361,707
2023-11-20	40.500	41.240	40.400	41.200	34.622	431,321
2023-11-17	40.590	41.480	40.590	41.300	34.706	437,951
2023-11-16	41.000	41.300	40.550	40.550	34.076	632,053
2023-11-15	40.770	41.340	40.720	41.110	34.546	558,110
2023-11-14	39.860	40.800	39.820	40.800	34.286	723,001
2023-11-13	39.800	40.080	39.520	39.810	33.454	375,071
2023-11-10	39.590	39.990	39.380	39.670	33.336	374,419
2023-11-09	39.260	39.990	39.260	39.840	33.479	451,776
2023-11-08	39.240	39.570	38.840	39.340	33.059	789,070
2023-11-07	40.020	40.250	38.950	39.440	33.143	753,445
2023-11-06	39.870	40.050	39.510	40.050	33.656	713,383
2023-11-03	39.460	40.420	39.090	39.840	33.479	1,125,372
2023-11-02	38.150	39.550	36.820	39.310	33.034	2,682,655
2023-11-01	34.280	34.930	34.280	34.520	29.009	811,012
2023-10-31	33.830	34.240	33.830	34.240	28.773	554,364
2023-10-30	33.690	34.000	33.560	33.680	28.303	354,802
2023-10-27	34.060	34.290	33.460	33.680	28.303	350,780
2023-10-26	33.400	34.050	33.020	33.870	28.462	334,460
2023-10-25	33.940	34.070	33.330	33.700	28.320	373,604
2023-10-24	33.700	34.270	33.470	33.940	28.521	617,080
2023-10-23	33.940	34.110	33.600	33.920	28.504	410,224
2023-10-20	34.010	34.160	33.680	33.800	28.404	660,149
2023-10-19	35.320	35.370	34.200	34.360	28.874	1,034,086
2023-10-18	36.060	36.330	35.630	35.780	30.067	334,939
2023-10-17	36.320	36.430	35.910	36.290	30.496	301,408
2023-10-16	36.390	36.730	36.110	36.520	30.689	358,421
2023-10-13	37.140	37.730	36.180	36.310	30.513	415,173
2023-10-12	37.200	37.800	37.010	37.290	31.336	361,389
2023-10-11	35.400	37.120	35.400	37.000	31.093	713,028
2023-10-10	35.400	37.040	35.370	36.940	31.042	1,053,458
2023-10-09	36.180	36.460	35.740	36.390	30.580	348,026
2023-10-06	36.110	36.500	35.930	36.410	30.597	430,473
2023-10-05	36.350	36.350	35.540	35.900	30.168	766,116
2023-10-04	36.860	36.860	36.160	36.240	30.454	1,577,019
2023-10-03	37.000	37.330	36.700	37.310	31.353	513,022
2023-10-02	37.840	37.920	36.790	37.090	31.168	460,147
2023-09-29	37.520	38.000	37.420	37.760	31.731	617,416
2023-09-28	37.480	37.480	36.840	37.270	31.320	530,615
2023-09-27	37.250	37.610	37.210	37.480	31.496	537,390
2023-09-26	37.150	37.470	36.930	37.230	31.286	312,028
2023-09-25	37.120	37.540	37.120	37.430	31.454	330,423
2023-09-22	37.780	37.980	37.040	37.300	31.345	330,754
2023-09-21	37.720	38.200	37.540	37.930	31.874	464,010
2023-09-20	37.700	38.340	37.700	38.250	32.143	488,429
2023-09-19	37.550	38.040	37.290	37.500	31.513	431,811
2023-09-18	37.290	37.590	37.210	37.570	31.572	356,388
2023-09-15	37.100	37.510	37.100	37.450	31.471	1,005,926
2023-09-14	37.300	37.300	36.810	36.970	31.067	433,281
2023-09-13	36.850	37.170	36.700	37.140	31.210	372,348
2023-09-12	36.940	37.120	36.750	37.000	31.093	563,914
2023-09-11	36.780	37.000	36.580	36.860	30.975	343,104
2023-09-08	37.450	37.530	36.660	36.720	30.857	507,662
2023-09-07	37.000	37.500	37.000	37.430	31.454	472,274

← NewerPage 13 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.