Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	33.180	33.430	32.570	33.270	27.417	598,889
2023-03-13	34.300	34.340	32.590	32.890	27.104	980,548
2023-03-10	33.490	34.380	33.310	34.130	28.126	787,174
2023-03-09	33.870	34.050	33.510	34.010	28.027	425,424
2023-03-08	34.520	34.540	33.670	33.960	27.986	744,733
2023-03-07	35.030	35.480	34.750	34.780	28.662	425,556
2023-03-06	35.250	35.400	34.950	35.180	28.991	594,765
2023-03-03	34.350	35.260	34.280	35.140	28.958	494,289
2023-03-02	33.580	34.300	33.440	34.240	28.217	608,377
2023-03-01	33.840	34.770	33.510	34.060	28.068	1,235,805
2023-02-28	33.940	34.400	32.960	33.460	27.574	1,472,848
2023-02-27	34.110	34.580	34.000	34.460	28.398	572,927
2023-02-24	34.420	34.620	33.820	33.920	27.953	407,735
2023-02-23	34.430	34.560	34.110	34.110	28.110	316,778
2023-02-22	34.100	34.240	33.620	34.160	28.151	328,229
2023-02-21	34.900	34.970	34.060	34.260	28.233	375,118
2023-02-20	35.150	35.230	34.850	34.960	28.810	301,290
2023-02-17	34.600	35.030	34.250	34.930	28.785	344,246
2023-02-16	35.460	35.530	34.430	34.790	28.670	351,816
2023-02-15	34.520	35.210	34.420	35.060	28.892	406,728
2023-02-14	35.000	35.140	34.370	34.570	28.489	407,033
2023-02-13	34.580	34.750	34.320	34.630	28.538	390,810
2023-02-10	34.950	34.950	33.830	34.440	28.382	500,517
2023-02-09	35.290	35.520	34.830	35.280	29.074	480,478
2023-02-08	35.840	35.900	34.910	35.100	28.925	554,046
2023-02-07	35.910	35.960	35.310	35.430	29.197	451,668
2023-02-06	36.550	36.940	35.770	35.870	29.560	781,760
2023-02-03	35.530	36.920	35.530	36.780	30.310	906,409
2023-02-02	34.420	35.670	34.320	35.660	29.387	742,719
2023-02-01	34.000	34.740	33.710	34.490	28.423	552,337
2023-01-31	34.230	34.230	33.590	33.860	27.904	666,521
2023-01-30	34.000	34.270	33.590	34.270	28.241	618,340
2023-01-27	33.910	34.100	33.790	34.100	28.101	415,849
2023-01-26	33.890	33.980	33.580	33.800	27.854	419,736
2023-01-25	33.750	34.040	33.400	33.640	27.722	496,386
2023-01-24	34.250	34.360	33.590	33.910	27.945	479,961
2023-01-23	33.530	34.170	33.530	34.170	28.159	748,199
2023-01-20	33.260	33.650	33.010	33.530	27.632	486,822
2023-01-19	33.360	33.520	32.820	32.990	27.187	442,933
2023-01-18	33.690	33.900	33.390	33.590	27.681	420,796
2023-01-17	33.770	33.950	33.400	33.650	27.730	451,093
2023-01-16	33.300	33.850	33.030	33.750	27.813	426,745
2023-01-13	32.920	33.310	32.780	33.120	27.294	481,887
2023-01-12	31.640	32.880	31.400	32.880	27.096	666,798
2023-01-11	32.010	32.470	31.600	32.220	26.552	593,539
2023-01-10	33.750	33.750	31.710	32.010	26.379	1,258,759
2023-01-09	33.650	34.120	33.610	34.100	28.101	489,298
2023-01-06	33.500	33.600	32.820	33.390	27.516	570,468
2023-01-05	33.110	34.070	33.100	33.780	27.838	811,452
2023-01-04	32.200	33.230	32.110	33.200	27.360	698,377
2023-01-03	31.060	31.990	30.990	31.910	26.297	577,720
2022-12-30	30.710	30.840	30.380	30.460	25.102	381,425
2022-12-29	30.330	30.930	30.260	30.930	25.489	248,450
2022-12-28	31.000	31.040	30.490	30.490	25.126	215,102
2022-12-27	31.000	31.200	30.780	30.890	25.456	148,465
2022-12-23	30.400	30.850	30.340	30.790	25.374	270,919
2022-12-22	30.410	30.850	30.200	30.310	24.978	350,489
2022-12-21	29.950	30.700	29.940	30.600	25.217	292,043
2022-12-20	29.660	29.920	29.380	29.750	24.517	316,872
2022-12-19	30.080	30.320	29.950	30.020	24.739	333,404

← NewerPage 16 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.