Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	32.160	33.100	31.980	32.690	26.939	475,859
2022-06-30	32.230	32.440	31.590	32.440	26.733	893,818
2022-06-29	33.270	33.350	32.440	32.650	26.906	634,844
2022-06-28	33.520	34.390	33.520	33.740	27.805	620,332
2022-06-27	33.960	34.250	33.140	33.340	27.475	642,837
2022-06-24	33.430	34.060	33.360	33.860	27.904	643,471
2022-06-23	33.870	34.200	33.190	33.250	27.401	502,203
2022-06-22	33.740	34.040	33.220	34.040	28.052	483,765
2022-06-21	34.550	35.000	34.090	34.090	28.093	392,014
2022-06-20	34.270	34.350	33.840	34.220	28.200	346,728
2022-06-17	33.800	34.550	33.550	34.060	28.068	1,061,008
2022-06-16	34.220	34.270	33.450	33.840	27.887	808,363
2022-06-15	34.000	34.710	33.900	34.390	28.340	531,129
2022-06-14	33.930	33.940	32.790	33.500	27.607	731,650
2022-06-13	35.000	35.010	33.510	33.670	27.747	796,691
2022-06-10	36.630	36.690	35.470	35.620	29.354	624,752
2022-06-09	37.010	37.320	36.850	36.850	30.368	360,064
2022-06-08	37.250	37.390	36.980	37.170	30.631	358,683
2022-06-07	37.250	37.540	36.980	37.310	30.747	432,375
2022-06-03	37.040	37.400	37.040	37.080	30.557	371,455
2022-06-02	36.900	37.140	36.630	36.820	30.343	290,738
2022-06-01	37.560	37.660	36.900	36.900	30.409	364,443
2022-05-31	37.060	37.510	36.960	37.290	30.730	1,104,508
2022-05-30	37.460	37.980	37.260	37.330	30.763	531,060
2022-05-27	36.020	37.160	35.910	37.150	30.615	644,569
2022-05-25	35.770	35.930	34.940	35.580	29.321	536,463
2022-05-24	35.820	36.190	35.500	35.500	29.255	414,198
2022-05-23	36.500	36.600	35.880	36.310	29.923	1,123,465
2022-05-20	35.520	36.250	35.520	35.600	29.337	568,224
2022-05-19	35.760	35.860	34.660	35.170	28.983	645,307
2022-05-18	36.710	37.330	36.400	36.400	29.997	481,892
2022-05-17	36.670	36.970	36.320	36.570	30.137	474,588
2022-05-16	35.600	36.570	35.330	36.210	29.840	713,775
2022-05-13	34.870	35.820	34.850	35.750	29.461	621,415
2022-05-12	33.800	34.760	33.330	34.560	28.480	717,011
2022-05-11	34.120	34.530	33.880	34.480	28.414	1,032,613
2022-05-10	34.260	34.790	33.740	33.880	27.920	813,028
2022-05-09	35.450	35.550	33.880	33.880	27.920	1,008,219
2022-05-06	36.280	36.280	34.400	35.750	29.461	1,263,850
2022-05-05	37.800	38.320	36.190	36.280	29.898	1,834,265
2022-05-04	38.300	38.800	37.980	38.510	31.736	828,213
2022-05-03	37.650	38.500	37.510	38.180	31.464	670,993
2022-05-02	37.990	38.120	36.100	37.240	30.689	620,272
2022-04-29	38.120	38.880	37.780	38.150	31.439	412,803
2022-04-28	38.190	38.470	37.690	37.900	31.233	580,915
2022-04-27	38.610	38.760	37.510	37.680	31.052	1,147,816
2022-04-26	39.750	40.150	38.520	38.560	31.777	835,490
2022-04-25	38.430	39.380	38.300	39.130	32.246	655,425
2022-04-22	39.250	39.780	39.060	39.220	32.321	561,542
2022-04-21	39.000	40.380	38.910	39.700	32.716	853,598
2022-04-20	38.410	39.140	38.260	39.000	32.139	774,114
2022-04-19	37.490	38.370	36.650	38.260	31.530	1,131,621
2022-04-14	38.990	39.510	38.910	39.500	31.488	703,777
2022-04-13	38.490	38.800	37.990	38.610	30.778	1,093,799
2022-04-12	38.880	39.100	38.400	38.980	31.073	1,699,638
2022-04-11	39.200	39.500	38.620	39.100	31.169	783,107
2022-04-08	38.940	39.470	38.560	39.310	31.336	730,711
2022-04-07	39.310	39.400	38.250	38.350	30.571	1,241,698
2022-04-06	40.000	40.650	38.920	39.590	31.560	779,602
2022-04-05	41.420	41.420	39.900	39.960	31.855	847,819

← NewerPage 19 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.