Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	37.090	37.490	36.920	37.280	31.328	562,427
2023-09-05	37.510	37.630	37.210	37.390	31.420	475,316
2023-09-04	37.890	38.000	37.630	37.660	31.647	284,124
2023-09-01	38.040	38.220	37.660	37.660	31.647	426,004
2023-08-31	38.200	38.460	37.960	38.130	32.042	620,636
2023-08-30	37.730	38.200	37.580	38.090	32.009	416,989
2023-08-29	37.940	38.000	37.220	37.780	31.748	685,014
2023-08-28	37.750	37.990	37.480	37.910	31.857	571,278
2023-08-25	37.530	37.850	37.230	37.430	31.454	538,582
2023-08-24	38.240	38.340	37.380	37.620	31.614	620,393
2023-08-23	38.210	38.520	37.810	37.990	31.925	660,571
2023-08-22	38.150	38.560	37.480	38.270	32.160	1,014,053
2023-08-21	36.500	37.050	36.500	36.950	31.051	441,098
2023-08-18	36.500	36.610	36.060	36.610	30.765	523,092
2023-08-17	36.590	36.870	36.390	36.630	30.782	474,196
2023-08-16	36.640	37.010	36.450	36.890	31.000	431,351
2023-08-15	37.320	37.320	36.740	36.740	30.874	444,786
2023-08-14	37.100	37.460	37.000	37.460	31.479	412,441
2023-08-11	37.380	37.520	37.130	37.200	31.261	411,337
2023-08-10	37.710	37.880	37.300	37.580	31.580	672,847
2023-08-09	37.270	37.790	37.170	37.300	31.345	854,060
2023-08-08	37.100	37.450	36.650	36.960	31.059	526,044
2023-08-07	37.090	37.460	36.720	37.380	31.412	627,740
2023-08-04	37.200	37.200	36.460	36.990	31.084	680,737
2023-08-03	34.200	37.730	34.060	37.120	31.193	2,110,487
2023-08-02	35.540	35.540	34.640	34.840	29.278	737,861
2023-07-31	35.000	35.520	34.860	35.410	29.757	561,262
2023-07-28	34.700	35.200	34.500	35.200	29.580	437,208
2023-07-27	34.200	35.060	34.020	34.960	29.378	704,759
2023-07-26	34.000	34.050	33.530	33.980	28.555	836,041
2023-07-25	33.000	34.320	32.870	34.140	28.689	813,915
2023-07-24	32.650	33.190	32.610	33.000	27.731	363,323
2023-07-21	33.070	33.480	32.730	32.810	27.572	406,187
2023-07-20	33.850	34.070	31.750	33.070	27.790	1,026,076
2023-07-19	33.770	34.040	33.460	33.860	28.454	571,999
2023-07-18	32.740	33.690	32.570	33.690	28.311	609,101
2023-07-17	32.320	32.950	32.170	32.950	27.689	827,429
2023-07-14	32.160	32.440	31.760	32.440	27.261	466,633
2023-07-13	31.970	32.380	31.860	32.290	27.135	494,752
2023-07-12	31.000	32.400	31.000	31.970	26.866	1,180,148
2023-07-11	30.320	30.930	30.050	30.930	25.992	770,929
2023-07-10	29.800	30.270	29.730	30.180	25.362	473,588
2023-07-07	29.190	29.940	29.120	29.880	25.109	471,686
2023-07-06	29.470	29.510	29.080	29.280	24.605	575,257
2023-07-05	30.100	30.110	29.650	29.750	25.000	457,607
2023-07-04	29.800	30.160	29.770	30.160	25.345	502,624
2023-07-03	29.450	29.990	29.440	29.900	25.126	623,544
2023-06-30	29.070	29.440	29.030	29.230	24.563	717,411
2023-06-29	29.080	29.360	28.890	28.980	24.353	748,924
2023-06-28	28.840	29.240	28.840	29.030	24.395	813,782
2023-06-27	28.800	28.900	28.480	28.640	24.067	497,452
2023-06-26	28.800	28.840	28.250	28.540	23.983	390,198
2023-06-23	28.670	28.960	28.530	28.800	24.202	450,318
2023-06-22	28.590	29.000	28.430	28.820	24.219	567,266
2023-06-21	28.010	28.880	27.900	28.710	24.126	787,497
2023-06-20	28.040	28.230	27.840	28.080	23.597	614,194
2023-06-19	28.310	28.540	28.110	28.190	23.689	400,354
2023-06-16	28.440	28.730	28.380	28.420	23.883	944,237
2023-06-15	28.440	28.540	28.150	28.460	23.916	475,562
2023-06-14	28.500	28.640	28.060	28.470	23.925	986,139

← NewerPage 14 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.