Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	29.090	29.200	28.880	29.070	24.429	463,459
2023-06-12	28.990	29.080	28.710	28.900	24.286	672,120
2023-06-09	28.550	28.880	28.460	28.640	24.067	533,914
2023-06-08	28.170	28.850	28.170	28.510	23.958	610,651
2023-06-07	28.180	28.580	28.120	28.300	23.782	561,487
2023-06-06	28.370	28.500	27.990	28.350	23.824	510,365
2023-06-05	29.000	29.130	28.350	28.480	23.933	564,605
2023-06-02	27.850	28.510	27.780	28.470	23.925	801,175
2023-06-01	27.380	27.590	27.340	27.420	23.042	607,302
2023-05-31	27.800	27.800	27.100	27.160	22.824	1,355,297
2023-05-30	28.160	28.360	27.910	27.920	23.462	443,821
2023-05-26	28.080	28.250	27.910	28.190	23.689	343,467
2023-05-25	28.300	28.400	27.820	28.070	23.588	476,833
2023-05-24	28.600	28.610	28.230	28.340	23.815	614,975
2023-05-23	28.860	28.970	28.810	28.850	24.244	360,634
2023-05-22	28.800	28.940	28.670	28.820	24.219	363,436
2023-05-19	28.920	29.090	28.820	28.820	24.219	622,439
2023-05-17	28.440	28.760	28.330	28.730	24.143	452,231
2023-05-16	29.000	29.130	28.520	28.620	24.051	658,033
2023-05-15	29.280	29.370	29.020	29.210	24.546	515,727
2023-05-12	29.280	29.480	29.040	29.090	24.446	660,280
2023-05-11	29.340	29.440	28.880	29.190	24.530	598,902
2023-05-10	29.410	29.540	28.940	29.030	24.395	502,004
2023-05-09	29.600	29.770	29.150	29.380	24.689	857,292
2023-05-08	29.830	29.950	29.540	29.650	24.916	449,530
2023-05-05	28.800	29.720	28.550	29.680	24.941	624,987
2023-05-04	30.400	30.590	28.450	28.720	24.135	1,689,293
2023-05-03	30.270	30.270	29.400	29.400	24.706	1,085,943
2023-05-02	30.580	30.690	30.110	30.110	25.303	701,528
2023-04-28	30.040	30.680	29.800	30.530	25.656	572,676
2023-04-27	29.770	30.090	29.530	29.850	25.084	676,746
2023-04-26	29.590	29.840	28.970	29.730	24.983	1,169,456
2023-04-25	30.260	30.260	29.500	29.700	24.958	916,928
2023-04-24	30.420	30.940	30.330	30.640	25.748	592,592
2023-04-21	30.500	30.650	30.040	30.330	25.488	582,653
2023-04-20	31.240	31.240	30.140	30.460	25.597	991,511
2023-04-19	31.550	31.630	31.120	31.250	26.261	545,826
2023-04-18	31.120	32.010	30.950	31.560	26.521	810,224
2023-04-17	33.410	33.960	33.410	33.600	27.689	1,007,608
2023-04-14	32.800	33.630	32.710	33.250	27.401	962,544
2023-04-13	32.360	32.740	32.330	32.740	26.981	545,348
2023-04-12	32.420	32.840	32.260	32.360	26.667	669,484
2023-04-11	32.190	32.440	32.010	32.190	26.527	664,631
2023-04-06	31.680	31.770	31.340	31.740	26.156	490,750
2023-04-05	32.620	32.680	31.400	31.520	25.975	758,241
2023-04-04	33.220	33.370	32.550	32.550	26.824	578,833
2023-04-03	33.350	33.350	32.950	33.020	27.211	373,564
2023-03-31	33.100	33.320	32.880	33.150	27.318	440,211
2023-03-30	32.550	33.040	32.550	32.880	27.096	512,851
2023-03-29	31.820	32.410	31.680	32.360	26.667	377,354
2023-03-28	31.700	31.840	31.340	31.590	26.033	365,956
2023-03-27	31.680	31.740	31.180	31.470	25.934	454,738
2023-03-24	31.840	31.840	30.650	31.080	25.613	685,225
2023-03-23	31.880	32.310	31.750	31.960	26.338	394,051
2023-03-22	32.230	32.350	31.940	32.130	26.478	412,475
2023-03-21	32.030	32.270	31.660	32.100	26.453	395,648
2023-03-20	31.000	32.020	30.340	31.680	26.107	666,086
2023-03-17	32.280	32.500	31.050	31.290	25.786	1,812,429
2023-03-16	32.440	32.520	31.330	31.990	26.363	1,008,114
2023-03-15	33.040	33.100	31.220	31.350	25.835	1,206,272

← NewerPage 15 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.