Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	47.610	47.960	47.100	47.710	38.033	500,013
2022-01-07	47.590	47.800	47.080	47.450	37.825	469,365
2022-01-06	47.830	48.480	47.500	47.650	37.985	584,004
2022-01-05	47.500	48.360	47.350	48.300	38.503	611,682
2022-01-04	47.350	47.860	47.200	47.580	37.929	426,443
2022-01-03	46.940	47.360	46.710	47.020	37.483	339,198
2021-12-30	46.610	46.840	46.390	46.600	37.148	283,632
2021-12-29	46.680	46.920	46.280	46.610	37.156	305,528
2021-12-28	46.190	46.830	46.190	46.610	37.156	322,944
2021-12-27	46.220	46.590	45.900	46.150	36.789	190,310
2021-12-23	45.070	46.110	45.070	46.050	36.709	516,690
2021-12-22	44.550	44.860	44.320	44.840	35.745	310,235
2021-12-21	44.160	44.720	44.000	44.460	35.442	389,086
2021-12-20	43.890	44.000	42.800	43.780	34.900	545,845
2021-12-17	45.080	45.850	44.270	44.540	35.506	944,718
2021-12-16	44.500	45.460	44.500	44.860	35.761	590,339
2021-12-15	44.020	44.570	43.770	44.050	35.115	507,107
2021-12-14	44.570	44.690	44.020	44.100	35.155	608,727
2021-12-13	45.390	45.490	44.240	44.290	35.306	393,123
2021-12-10	45.570	45.730	45.180	45.330	36.135	328,474
2021-12-09	46.340	46.380	45.760	45.760	36.478	366,686
2021-12-08	46.400	46.560	45.410	45.960	36.638	599,257
2021-12-07	46.140	46.790	45.940	46.440	37.020	946,680
2021-12-06	44.900	46.120	44.820	45.870	36.566	638,226
2021-12-03	45.130	45.550	44.550	44.550	35.514	645,660
2021-12-02	44.160	45.130	43.870	44.840	35.745	827,136
2021-12-01	43.340	44.830	43.200	44.590	35.545	821,143
2021-11-30	43.240	43.380	42.430	42.800	34.119	1,296,907
2021-11-29	44.860	45.050	43.550	43.740	34.868	630,283
2021-11-26	45.000	45.160	44.160	44.540	35.506	876,042
2021-11-25	45.900	46.080	45.510	46.080	36.733	352,518
2021-11-24	45.760	46.410	45.470	45.820	36.526	586,584
2021-11-23	46.010	46.280	45.450	45.890	36.582	503,327
2021-11-22	46.430	46.710	46.150	46.290	36.901	562,803
2021-11-19	47.460	47.560	45.460	46.230	36.853	663,907
2021-11-18	47.080	47.510	46.860	47.210	37.634	532,178
2021-11-17	47.450	47.770	47.000	47.000	37.467	818,658
2021-11-16	48.240	48.310	47.310	47.310	37.714	504,654
2021-11-15	48.520	48.590	47.900	48.150	38.383	829,795
2021-11-12	46.850	48.730	46.240	48.730	38.846	1,324,679
2021-11-11	45.850	46.370	45.720	45.780	36.494	376,166
2021-11-10	46.250	46.440	45.720	45.970	36.646	597,566
2021-11-09	46.750	46.830	46.140	46.220	36.845	437,793
2021-11-08	47.210	47.300	46.690	46.750	37.267	553,059
2021-11-05	47.370	47.700	46.930	47.130	37.570	849,640
2021-11-04	47.070	47.920	46.860	47.440	37.817	853,192
2021-11-03	45.290	46.770	45.240	46.770	37.283	839,143
2021-11-02	45.500	45.680	43.640	45.030	35.896	1,882,963
2021-11-01	46.270	47.270	46.050	46.910	37.395	903,294
2021-10-29	46.540	46.820	45.980	46.070	36.725	901,526
2021-10-28	46.520	46.850	46.250	46.670	37.204	670,555
2021-10-27	47.210	47.250	46.370	46.800	37.307	985,861
2021-10-26	47.390	48.040	47.130	47.760	38.072	439,098
2021-10-25	47.600	47.600	46.470	47.220	37.642	647,491
2021-10-22	47.500	47.840	47.050	47.600	37.945	537,133
2021-10-21	46.950	47.750	46.950	47.350	37.746	738,085
2021-10-20	47.300	47.450	46.770	47.050	37.506	597,476

← NewerPage 21 of 21 · 1,257 trading days

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.