Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	41.670	41.770	41.140	41.470	33.058	485,457
2022-04-01	42.020	42.210	41.210	41.330	32.947	798,432
2022-03-31	43.400	43.570	42.010	42.010	33.489	531,060
2022-03-30	44.210	44.240	42.930	43.100	34.358	597,235
2022-03-29	43.030	44.550	42.890	44.170	35.211	983,455
2022-03-28	42.410	43.060	41.610	42.430	33.824	1,046,012
2022-03-25	43.600	43.600	42.800	43.320	34.533	240,574
2022-03-24	43.450	43.660	42.730	43.370	34.573	415,661
2022-03-23	43.810	43.990	42.920	43.450	34.637	447,724
2022-03-22	43.280	44.070	43.080	43.640	34.788	377,646
2022-03-21	43.470	44.060	42.990	43.460	34.645	939,420
2022-03-18	43.090	43.550	42.580	43.390	34.589	1,514,827
2022-03-17	43.170	43.330	42.260	42.810	34.126	1,124,575
2022-03-16	43.100	44.140	42.910	43.630	34.780	872,567
2022-03-15	41.960	42.310	41.290	42.000	33.481	676,110
2022-03-14	41.870	42.890	41.870	42.210	33.648	661,173
2022-03-11	41.180	42.470	40.940	41.300	32.923	703,850
2022-03-10	41.880	41.920	40.290	40.770	32.500	822,065
2022-03-09	40.110	41.510	39.630	41.110	32.771	1,043,959
2022-03-08	37.220	39.460	36.960	38.430	30.635	1,301,121
2022-03-07	37.830	39.070	35.900	37.900	30.212	1,421,585
2022-03-04	41.100	41.180	38.800	38.980	31.073	1,105,813
2022-03-03	42.150	43.000	41.480	41.690	33.234	894,174
2022-03-02	40.530	42.190	39.900	42.070	33.537	1,100,881
2022-03-01	43.520	44.040	41.190	41.190	32.835	986,571
2022-02-28	43.450	44.000	42.810	43.540	34.708	1,506,043
2022-02-25	44.000	44.930	42.800	44.660	35.601	1,057,030
2022-02-24	44.280	44.880	42.070	43.330	34.541	1,430,775
2022-02-23	46.180	47.420	45.700	45.820	36.526	481,840
2022-02-22	45.200	46.500	44.730	46.080	36.733	699,559
2022-02-21	47.470	48.040	46.470	46.470	37.044	601,818
2022-02-18	47.220	47.980	47.040	47.120	37.562	415,178
2022-02-17	47.330	47.470	46.500	47.050	37.506	732,901
2022-02-16	48.740	49.280	47.070	47.420	37.801	710,385
2022-02-15	46.920	48.760	46.920	48.410	38.591	932,045
2022-02-14	46.130	46.740	45.390	46.660	37.196	489,688
2022-02-11	47.000	47.020	46.170	47.000	37.467	460,252
2022-02-10	47.270	47.620	46.950	47.540	37.897	465,085
2022-02-09	46.870	47.640	46.670	46.830	37.331	631,693
2022-02-08	45.720	46.260	45.480	46.240	36.861	462,631
2022-02-07	44.940	45.680	44.870	45.500	36.271	469,223
2022-02-04	45.210	45.360	44.090	44.610	35.561	346,477
2022-02-03	44.590	45.000	44.460	44.920	35.808	352,472
2022-02-02	45.400	45.980	44.820	45.060	35.920	655,535
2022-02-01	44.260	45.760	44.230	45.500	36.271	1,008,608
2022-01-31	43.650	44.470	42.830	43.820	34.932	1,150,254
2022-01-28	44.030	44.690	41.850	43.070	34.334	1,436,280
2022-01-27	46.060	46.490	43.690	44.030	35.099	1,758,961
2022-01-26	46.670	47.480	46.000	46.930	37.411	585,822
2022-01-25	45.840	46.480	45.300	46.180	36.813	575,160
2022-01-24	47.610	47.860	44.910	45.360	36.159	943,900
2022-01-21	48.750	49.300	47.420	48.010	38.272	579,164
2022-01-20	50.360	50.580	48.880	49.450	39.420	473,130
2022-01-19	49.750	50.940	49.450	50.380	40.161	944,750
2022-01-18	49.500	49.630	48.680	48.890	38.973	405,661
2022-01-17	49.140	49.720	48.950	49.650	39.579	459,470
2022-01-14	48.500	49.020	48.390	48.850	38.941	378,849
2022-01-13	48.700	48.860	47.450	48.800	38.901	549,123
2022-01-12	49.040	49.380	48.670	48.730	38.846	557,699
2022-01-11	48.000	49.360	47.760	48.770	38.878	699,475

← NewerPage 20 of 21 · 1,257 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.