Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	21.700	22.620	21.540	22.620	21.484	1,714,988
2026-01-29	22.000	22.120	20.860	21.500	20.420	1,525,744
2026-01-28	21.800	22.700	21.700	21.800	20.705	1,073,214
2026-01-27	22.360	22.380	21.880	21.880	20.781	643,581
2026-01-26	22.580	22.620	22.140	22.320	21.199	417,215
2026-01-23	23.360	23.400	22.360	22.700	21.560	776,899
2026-01-22	22.560	23.400	22.420	23.260	22.092	1,021,987
2026-01-21	21.880	22.340	21.640	22.280	21.161	769,556
2026-01-20	22.200	22.240	21.720	22.060	20.952	653,391
2026-01-19	22.500	22.700	22.240	22.240	21.123	829,648
2026-01-16	23.220	23.220	22.620	22.860	21.712	698,477
2026-01-15	23.180	23.440	22.900	23.360	22.187	907,876
2026-01-14	23.320	23.320	22.560	23.160	21.997	870,484
2026-01-13	23.300	23.440	22.820	23.320	22.149	694,549
2026-01-12	23.640	23.640	22.620	23.360	22.187	824,334
2026-01-09	23.460	24.080	23.380	23.700	22.510	588,970
2026-01-08	23.100	23.240	22.220	23.240	22.073	1,631,773
2026-01-07	23.960	24.880	23.800	24.120	22.909	1,015,904
2026-01-06	23.540	23.920	23.160	23.780	22.586	647,140
2026-01-05	23.320	23.540	22.400	23.460	22.282	694,190
2025-12-30	22.980	23.320	22.840	23.120	21.959	416,143
2025-12-29	22.380	23.100	22.380	23.000	21.845	577,375
2025-12-23	22.600	22.660	22.400	22.420	21.294	352,995
2025-12-22	22.340	22.720	22.340	22.600	21.465	416,516
2025-12-19	22.900	22.960	22.320	22.440	21.313	700,561
2025-12-18	22.360	22.880	22.220	22.880	21.731	601,561
2025-12-17	22.560	22.760	22.160	22.400	21.275	505,737
2025-12-16	22.160	22.980	22.160	22.660	21.522	736,775
2025-12-15	22.240	22.640	22.220	22.280	21.161	478,866
2025-12-12	21.620	22.140	21.600	22.140	21.028	852,965
2025-12-11	21.200	21.600	21.180	21.500	20.420	646,493
2025-12-10	21.460	21.620	21.040	21.040	19.983	925,459
2025-12-09	21.360	21.580	21.020	21.580	20.496	803,589
2025-12-08	22.000	22.180	21.300	21.360	20.287	883,790
2025-12-05	22.400	22.600	21.940	21.960	20.857	730,251
2025-12-04	22.340	22.900	22.340	22.640	21.503	600,588
2025-12-03	22.260	22.520	22.000	22.200	21.085	720,231
2025-12-02	22.520	22.820	22.300	22.340	21.218	715,424
2025-12-01	22.340	22.500	21.940	22.500	21.370	703,375
2025-11-28	22.180	22.460	22.000	22.460	21.332	629,490
2025-11-27	21.800	22.200	21.780	22.080	20.971	1,123,116
2025-11-26	24.900	25.000	21.880	21.880	20.781	2,111,683
2025-11-25	24.120	24.800	23.880	24.700	23.459	1,474,562
2025-11-24	23.680	24.660	23.620	24.120	22.909	1,462,057
2025-11-21	23.500	24.300	23.380	24.300	23.080	710,141
2025-11-20	24.540	24.580	23.740	23.840	22.643	682,160
2025-11-19	23.800	24.460	23.760	24.280	23.061	510,785
2025-11-18	24.160	24.260	23.900	23.900	22.700	670,439
2025-11-17	25.160	25.260	24.560	24.600	23.364	624,807
2025-11-14	25.500	25.500	24.800	25.200	23.934	761,641
2025-11-13	26.020	26.220	25.620	25.780	24.485	631,649
2025-11-12	25.500	25.960	25.260	25.940	24.637	669,835
2025-11-11	25.140	25.420	24.580	25.420	24.143	771,411
2025-11-10	24.840	25.100	24.720	25.000	23.744	669,013
2025-11-07	24.000	24.400	23.620	24.200	22.985	773,806
2025-11-06	24.500	25.320	24.060	24.180	22.966	1,675,554
2025-11-05	22.240	23.240	22.180	22.740	21.598	1,190,025
2025-11-04	22.020	22.360	21.960	22.240	21.123	443,328
2025-11-03	22.380	22.680	22.020	22.220	21.104	480,557
2025-10-31	22.000	22.540	22.000	22.420	21.294	573,265

← NewerPage 4 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.