Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	27.340	27.760	27.100	27.520	22.679	674,034
2022-09-23	28.370	28.420	27.060	27.350	22.539	744,898
2022-09-22	28.360	28.890	28.100	28.490	23.478	525,162
2022-09-21	28.490	29.000	28.450	28.990	23.890	458,130
2022-09-20	30.000	30.370	28.810	29.030	23.923	519,095
2022-09-19	29.770	29.980	29.470	29.960	24.690	386,458
2022-09-16	29.670	29.870	29.330	29.870	24.615	966,512
2022-09-15	30.000	30.410	29.740	29.840	24.591	357,845
2022-09-14	30.340	30.500	29.750	30.120	24.821	529,182
2022-09-13	31.530	31.750	30.620	30.650	25.258	388,641
2022-09-12	31.190	31.830	31.010	31.590	26.033	400,567
2022-09-09	30.560	31.220	30.500	31.030	25.571	452,918
2022-09-08	30.300	30.640	29.920	30.260	24.937	307,109
2022-09-07	30.390	30.620	29.980	30.240	24.920	464,704
2022-09-06	30.250	30.910	30.250	30.600	25.217	355,595
2022-09-05	30.160	30.480	29.940	30.300	24.970	287,480
2022-09-02	30.170	30.900	30.090	30.860	25.431	634,200
2022-09-01	30.720	30.830	29.780	29.870	24.615	671,627
2022-08-31	30.920	31.200	30.670	31.050	25.588	520,742
2022-08-30	30.310	31.400	30.310	30.790	25.374	661,769
2022-08-29	30.100	30.460	29.810	30.250	24.929	457,045
2022-08-26	31.210	31.340	30.430	30.430	25.077	372,774
2022-08-25	30.940	31.110	30.760	31.040	25.580	230,394
2022-08-24	30.620	30.810	30.200	30.770	25.357	449,653
2022-08-23	30.700	31.100	30.550	30.860	25.431	327,925
2022-08-22	32.000	32.110	30.810	30.940	25.497	641,358
2022-08-19	32.700	32.720	32.100	32.120	26.470	456,385
2022-08-18	32.500	32.890	32.400	32.700	26.948	377,080
2022-08-17	33.760	33.790	32.610	32.670	26.923	405,450
2022-08-16	33.300	33.690	33.090	33.690	27.763	281,641
2022-08-15	34.100	34.100	33.200	33.350	27.483	243,827
2022-08-12	33.570	34.060	33.530	33.870	27.912	661,767
2022-08-11	33.540	33.690	33.220	33.580	27.673	440,379
2022-08-10	32.280	33.320	32.090	33.170	27.335	498,003
2022-08-09	32.240	32.710	32.030	32.390	26.692	687,304
2022-08-08	32.240	32.620	31.930	32.340	26.651	562,320
2022-08-05	31.900	32.400	31.800	32.250	26.577	533,213
2022-08-04	32.200	33.430	31.200	32.000	26.371	1,211,046
2022-08-03	32.070	33.100	32.030	33.100	27.277	474,105
2022-08-02	33.200	33.260	32.240	32.300	26.618	728,500
2022-07-29	32.730	33.640	32.650	33.430	27.549	630,963
2022-07-28	32.610	32.840	32.100	32.460	26.750	387,223
2022-07-27	31.900	32.320	31.620	32.320	26.634	420,363
2022-07-26	33.190	33.430	31.510	31.850	26.247	864,407
2022-07-25	33.500	33.770	33.000	33.440	27.557	349,460
2022-07-22	33.750	33.910	33.420	33.530	27.632	334,387
2022-07-21	33.760	34.300	33.540	33.850	27.895	361,961
2022-07-20	33.990	34.370	33.320	33.700	27.772	541,728
2022-07-19	32.820	34.180	32.780	33.930	27.961	513,424
2022-07-18	32.710	33.350	32.220	33.220	27.376	308,814
2022-07-15	31.920	32.540	31.750	32.540	26.816	543,417
2022-07-14	32.210	32.580	31.710	31.870	26.264	491,695
2022-07-13	32.800	33.030	31.930	32.160	26.503	494,458
2022-07-12	32.400	33.100	32.110	33.100	27.277	432,022
2022-07-11	32.700	33.480	32.500	32.530	26.808	489,482
2022-07-08	32.620	33.580	32.340	33.500	27.607	760,303
2022-07-07	32.640	33.150	32.470	33.150	27.318	823,724
2022-07-06	32.100	32.510	31.810	32.290	26.610	732,495
2022-07-05	32.710	32.810	31.370	31.510	25.967	606,741
2022-07-04	33.100	33.210	32.420	32.580	26.849	222,377

← NewerPage 18 of 22 · 1,261 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.