Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.810	17.810	17.500	17.670	17.670	1,309,319
2026-04-27	17.610	17.710	17.390	17.710	17.710	1,357,413
2026-04-24	18.100	18.130	17.540	17.680	17.680	1,161,661
2026-04-23	18.340	18.560	18.070	18.110	18.110	1,223,590
2026-04-22	18.940	19.270	18.590	18.590	18.590	1,326,791
2026-04-21	18.940	19.120	18.750	18.950	18.950	761,419
2026-04-20	18.580	19.050	18.500	18.820	18.820	1,235,638
2026-04-17	19.780	20.100	19.590	19.910	18.910	1,046,843
2026-04-16	19.380	19.970	19.220	19.570	18.587	1,153,542
2026-04-15	18.650	19.190	18.590	19.190	18.226	968,410
2026-04-14	18.500	18.830	18.310	18.570	17.637	2,336,848
2026-04-13	17.800	18.350	17.620	18.350	17.428	1,102,847
2026-04-10	18.500	18.850	17.930	17.990	17.086	1,309,239
2026-04-09	18.640	18.690	17.950	18.400	17.476	1,788,278
2026-04-08	19.570	19.710	18.830	18.830	17.884	1,288,635
2026-04-07	19.000	19.200	18.630	18.730	17.789	992,954
2026-04-02	18.740	19.030	18.580	18.920	17.970	727,095
2026-04-01	19.360	19.700	18.740	19.000	18.046	911,114
2026-03-31	19.070	19.250	18.720	18.990	18.036	853,770
2026-03-30	18.540	19.200	18.400	18.960	18.008	884,749
2026-03-27	18.500	18.850	18.230	18.570	17.637	1,118,969
2026-03-26	18.510	18.840	18.380	18.670	17.732	656,696
2026-03-25	18.490	18.720	18.280	18.610	17.675	2,240,003
2026-03-24	18.340	18.550	18.110	18.210	17.295	2,018,360
2026-03-23	17.850	18.790	17.550	18.240	17.324	1,678,822
2026-03-20	18.230	18.280	17.770	18.210	17.295	3,477,454
2026-03-19	18.640	18.660	18.210	18.210	17.295	1,003,725
2026-03-18	19.280	19.280	18.760	18.980	18.027	904,869
2026-03-17	19.100	19.320	18.690	19.130	18.169	1,235,629
2026-03-16	20.200	20.220	19.190	19.260	18.293	1,360,884
2026-03-13	20.220	20.500	19.950	20.200	19.185	829,221
2026-03-12	20.500	20.740	20.340	20.480	19.451	715,164
2026-03-11	20.680	20.960	20.320	20.580	19.546	914,383
2026-03-10	21.000	21.080	20.420	20.640	19.603	953,351
2026-03-09	20.220	20.760	19.810	20.680	19.641	997,752
2026-03-06	21.400	21.420	20.400	20.780	19.736	849,071
2026-03-05	20.580	21.180	20.160	21.060	20.002	960,729
2026-03-04	20.560	20.980	20.180	20.640	19.603	1,076,326
2026-03-03	20.740	20.980	20.140	20.400	19.375	903,370
2026-03-02	20.800	21.200	20.680	20.860	19.812	1,101,045
2026-02-27	21.840	21.920	21.180	21.560	20.477	1,461,656
2026-02-26	20.900	21.980	20.840	21.960	20.857	1,220,816
2026-02-25	20.760	21.600	20.080	21.000	19.945	2,176,200
2026-02-24	20.900	21.200	20.400	20.640	19.603	1,418,478
2026-02-23	21.480	21.580	20.880	20.980	19.926	959,957
2026-02-20	21.500	21.840	21.360	21.540	20.458	668,684
2026-02-19	21.620	21.860	21.340	21.440	20.363	561,475
2026-02-18	21.000	21.860	20.740	21.680	20.591	909,446
2026-02-17	21.080	21.420	20.920	21.060	20.002	726,218
2026-02-16	21.580	21.660	21.020	21.120	20.059	516,520
2026-02-13	21.300	21.660	21.080	21.380	20.306	767,113
2026-02-12	22.220	22.400	21.280	21.280	20.211	948,496
2026-02-11	23.180	23.480	21.720	22.220	21.104	2,170,269
2026-02-10	23.060	23.600	22.900	23.540	22.358	598,987
2026-02-09	23.200	24.160	23.040	23.040	21.883	905,185
2026-02-06	23.000	23.140	22.500	22.940	21.788	473,600
2026-02-05	23.000	23.160	22.700	23.020	21.864	540,255
2026-02-04	21.620	23.060	21.520	22.880	21.731	931,201
2026-02-03	23.300	23.300	21.700	21.700	20.610	1,119,032
2026-02-02	22.720	23.420	22.640	23.200	22.035	977,573

← NewerPage 3 of 5 · 249 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.