Adecco Group AG Class N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 26.540 | 26.900 | 26.260 | 26.900 | 25.549 | 582,305 |
| 2025-08-07 | 25.220 | 26.460 | 25.200 | 26.460 | 25.131 | 1,160,764 |
| 2025-08-06 | 24.400 | 25.080 | 24.380 | 25.020 | 23.763 | 640,529 |
| 2025-08-05 | 24.940 | 25.480 | 23.880 | 24.260 | 23.042 | 1,188,229 |
| 2025-08-04 | 24.860 | 25.220 | 24.760 | 24.940 | 23.687 | 907,939 |
| 2025-07-31 | 25.780 | 26.080 | 25.680 | 25.740 | 24.447 | 744,115 |
| 2025-07-30 | 26.100 | 26.360 | 25.920 | 25.920 | 24.618 | 402,991 |
| 2025-07-29 | 26.540 | 26.700 | 26.020 | 26.020 | 24.713 | 451,063 |
| 2025-07-28 | 27.000 | 27.260 | 26.520 | 26.560 | 25.226 | 546,418 |
| 2025-07-25 | 25.800 | 26.760 | 25.600 | 26.680 | 25.340 | 502,098 |
| 2025-07-24 | 25.700 | 26.060 | 25.600 | 25.940 | 24.637 | 491,434 |
| 2025-07-23 | 25.600 | 26.000 | 25.200 | 25.480 | 24.200 | 703,516 |
| 2025-07-22 | 25.480 | 25.480 | 25.060 | 25.120 | 23.858 | 398,971 |
| 2025-07-21 | 25.900 | 26.080 | 25.420 | 25.580 | 24.295 | 518,107 |
| 2025-07-18 | 25.740 | 26.280 | 25.540 | 25.960 | 24.656 | 581,065 |
| 2025-07-17 | 25.680 | 26.420 | 25.300 | 25.580 | 24.295 | 1,144,851 |
| 2025-07-16 | 25.200 | 25.540 | 25.100 | 25.360 | 24.086 | 551,309 |
| 2025-07-15 | 25.280 | 26.080 | 25.280 | 25.420 | 24.143 | 759,388 |
| 2025-07-14 | 24.840 | 26.020 | 24.820 | 25.140 | 23.877 | 661,358 |
| 2025-07-11 | 25.920 | 25.920 | 25.200 | 25.220 | 23.953 | 638,610 |
| 2025-07-10 | 25.680 | 26.180 | 25.600 | 26.000 | 24.694 | 759,377 |
| 2025-07-09 | 25.420 | 25.880 | 25.180 | 25.480 | 24.200 | 729,206 |
| 2025-07-08 | 24.840 | 25.420 | 24.720 | 25.260 | 23.991 | 610,128 |
| 2025-07-07 | 24.820 | 25.000 | 24.660 | 24.800 | 23.554 | 452,251 |
| 2025-07-04 | 24.840 | 25.200 | 24.800 | 24.800 | 23.554 | 507,920 |
| 2025-07-03 | 25.160 | 25.400 | 24.800 | 25.080 | 23.820 | 1,080,578 |
| 2025-07-02 | 24.140 | 24.900 | 24.100 | 24.880 | 23.630 | 1,170,388 |
| 2025-07-01 | 23.540 | 23.880 | 23.060 | 23.840 | 22.643 | 595,321 |
| 2025-06-30 | 23.760 | 23.780 | 23.260 | 23.580 | 22.396 | 747,686 |
| 2025-06-27 | 23.500 | 23.700 | 23.340 | 23.660 | 22.472 | 638,941 |
| 2025-06-26 | 22.600 | 23.320 | 22.460 | 23.300 | 22.130 | 737,998 |
| 2025-06-25 | 23.040 | 23.180 | 22.620 | 22.640 | 21.503 | 489,356 |
| 2025-06-24 | 23.080 | 23.320 | 22.900 | 23.040 | 21.883 | 844,698 |
| 2025-06-23 | 22.480 | 22.520 | 22.200 | 22.260 | 21.142 | 563,082 |
| 2025-06-20 | 23.000 | 23.120 | 22.580 | 22.700 | 21.560 | 1,166,315 |
| 2025-06-19 | 23.000 | 23.180 | 22.680 | 22.680 | 21.541 | 1,134,807 |
| 2025-06-18 | 23.780 | 24.020 | 23.620 | 23.820 | 22.624 | 617,068 |
| 2025-06-17 | 23.680 | 24.120 | 23.420 | 23.820 | 22.624 | 788,520 |
| 2025-06-16 | 23.420 | 24.080 | 23.420 | 23.840 | 22.643 | 772,481 |
| 2025-06-13 | 23.280 | 23.440 | 23.180 | 23.340 | 22.168 | 625,576 |
| 2025-06-12 | 23.600 | 23.860 | 23.080 | 23.860 | 22.662 | 1,009,323 |
| 2025-06-11 | 23.740 | 24.440 | 23.540 | 23.920 | 22.719 | 1,208,453 |
| 2025-06-10 | 22.320 | 23.540 | 22.300 | 23.540 | 22.358 | 1,459,508 |
| 2025-06-06 | 22.380 | 22.380 | 22.000 | 22.160 | 21.047 | 634,911 |
| 2025-06-05 | 22.660 | 22.700 | 22.180 | 22.400 | 21.275 | 665,621 |
| 2025-06-04 | 22.840 | 23.080 | 22.500 | 22.560 | 21.427 | 1,588,462 |
| 2025-06-03 | 22.620 | 22.800 | 22.220 | 22.660 | 21.522 | 535,262 |
| 2025-06-02 | 22.800 | 22.840 | 22.420 | 22.620 | 21.484 | 790,509 |
| 2025-05-30 | 22.740 | 23.220 | 22.700 | 23.000 | 21.845 | 1,010,179 |
| 2025-05-28 | 23.220 | 23.380 | 22.680 | 22.680 | 21.541 | 547,645 |
| 2025-05-27 | 23.100 | 23.440 | 23.000 | 23.240 | 22.073 | 567,256 |
| 2025-05-26 | 22.920 | 23.140 | 22.880 | 23.060 | 21.902 | 480,937 |
| 2025-05-23 | 23.340 | 23.520 | 22.100 | 22.520 | 21.389 | 1,012,012 |
| 2025-05-22 | 23.400 | 23.480 | 22.920 | 23.220 | 22.054 | 616,817 |
| 2025-05-21 | 23.880 | 23.900 | 23.540 | 23.620 | 22.434 | 430,658 |
| 2025-05-20 | 23.520 | 24.200 | 23.380 | 24.060 | 22.852 | 1,240,511 |
| 2025-05-19 | 23.400 | 23.720 | 23.140 | 23.500 | 22.320 | 623,144 |
| 2025-05-16 | 23.820 | 23.820 | 23.360 | 23.520 | 22.339 | 802,232 |
| 2025-05-15 | 23.720 | 23.920 | 23.420 | 23.780 | 22.586 | 730,368 |
| 2025-05-14 | 24.480 | 24.580 | 23.900 | 24.000 | 22.795 | 607,379 |
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.