Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	30.430	30.430	29.750	29.950	24.681	770,510
2022-12-15	31.060	31.360	30.350	30.460	25.102	420,383
2022-12-14	31.390	31.850	31.090	31.360	25.843	308,184
2022-12-13	30.940	31.990	30.810	31.450	25.917	609,204
2022-12-12	31.020	31.110	30.430	30.750	25.341	453,401
2022-12-09	30.970	31.170	30.440	31.110	25.637	506,434
2022-12-08	31.320	31.430	30.740	30.740	25.332	550,700
2022-12-07	31.910	31.910	31.450	31.450	25.917	351,416
2022-12-06	32.330	32.650	31.810	32.080	26.437	387,173
2022-12-05	32.240	32.730	31.850	32.460	26.750	528,135
2022-12-02	32.180	33.240	32.180	32.840	27.063	702,087
2022-12-01	32.240	32.590	32.010	32.300	26.618	694,921
2022-11-30	32.730	32.950	31.770	31.850	26.247	1,281,985
2022-11-29	32.540	32.780	32.290	32.430	26.725	367,851
2022-11-28	32.910	33.100	32.540	32.540	26.816	338,628
2022-11-25	33.020	33.080	32.720	33.040	27.228	277,139
2022-11-24	32.610	33.210	32.610	33.010	27.203	559,044
2022-11-23	32.980	33.040	32.380	32.720	26.964	509,677
2022-11-22	32.900	33.390	32.780	32.980	27.178	354,933
2022-11-21	32.940	33.190	32.650	33.050	27.236	598,733
2022-11-18	32.650	33.410	32.550	33.170	27.335	547,454
2022-11-17	33.350	33.530	32.470	32.550	26.824	519,638
2022-11-16	33.880	34.070	33.220	33.290	27.434	618,257
2022-11-15	34.620	34.770	33.880	34.010	28.027	534,006
2022-11-14	35.010	35.150	34.220	34.550	28.472	402,832
2022-11-11	34.450	35.220	34.260	34.950	28.802	635,224
2022-11-10	32.670	34.250	32.490	34.250	28.225	736,470
2022-11-09	32.920	33.200	32.420	32.760	26.997	529,467
2022-11-08	32.060	33.010	31.870	33.010	27.203	584,489
2022-11-07	31.310	32.300	31.170	32.240	26.569	510,130
2022-11-04	30.530	31.730	30.530	31.530	25.983	394,436
2022-11-03	31.350	31.350	29.790	30.600	25.217	687,542
2022-11-02	31.190	31.320	30.840	31.120	25.646	532,396
2022-11-01	31.500	31.890	30.930	30.970	25.522	486,144
2022-10-31	30.900	31.340	30.740	31.340	25.827	403,403
2022-10-28	30.500	30.910	30.310	30.870	25.440	280,639
2022-10-27	30.770	31.120	30.550	30.890	25.456	322,040
2022-10-26	30.190	31.030	30.080	30.980	25.530	456,578
2022-10-25	30.300	30.360	29.550	30.220	24.904	486,416
2022-10-24	29.800	30.410	29.470	30.100	24.805	395,130
2022-10-21	29.650	29.830	29.110	29.500	24.311	794,679
2022-10-20	29.450	30.160	29.300	29.950	24.681	603,823
2022-10-19	30.190	30.270	29.590	29.590	24.385	360,094
2022-10-18	30.080	30.410	29.700	30.120	24.821	426,307
2022-10-17	28.790	29.850	28.760	29.640	24.426	720,910
2022-10-14	28.590	29.210	28.250	28.650	23.610	678,332
2022-10-13	27.240	28.330	27.060	28.160	23.206	478,087
2022-10-12	27.330	27.500	26.900	27.370	22.555	410,491
2022-10-11	26.910	27.290	26.730	27.290	22.489	558,296
2022-10-10	26.390	27.380	26.380	27.170	22.390	419,287
2022-10-07	27.300	27.580	26.530	26.580	21.904	445,596
2022-10-06	28.140	28.390	27.400	27.420	22.596	420,159
2022-10-05	28.790	28.870	27.690	27.860	22.959	488,455
2022-10-04	27.960	28.990	27.820	28.990	23.890	488,443
2022-10-03	27.130	27.800	26.570	27.680	22.811	555,480
2022-09-30	26.770	27.410	26.700	27.410	22.588	756,162
2022-09-29	27.530	27.540	26.380	26.640	21.954	530,734
2022-09-28	27.240	27.670	26.890	27.670	22.802	745,263
2022-09-27	27.720	28.120	27.300	27.470	22.638	559,163
2022-09-26	27.340	27.760	27.100	27.520	22.679	674,034

← NewerPage 17 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.