Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	24.460	24.700	24.220	24.480	23.251	962,991
2025-05-12	23.660	24.920	23.620	24.480	23.251	1,880,135
2025-05-09	23.200	23.440	22.780	23.240	22.073	1,024,457
2025-05-08	21.020	23.240	20.940	23.140	21.978	2,856,871
2025-05-07	21.020	21.280	20.720	20.720	19.679	1,091,914
2025-05-06	21.160	21.280	20.580	21.160	20.097	1,193,721
2025-05-05	21.600	21.600	21.080	21.080	20.021	595,728
2025-05-02	21.840	22.140	21.320	21.640	20.553	789,374
2025-04-30	21.560	21.760	21.120	21.420	20.344	865,988
2025-04-29	21.920	22.140	21.380	21.560	20.477	569,796
2025-04-28	21.680	22.100	21.680	21.860	20.762	536,608
2025-04-25	21.900	22.260	21.520	21.680	20.591	710,389
2025-04-24	21.960	21.960	21.440	21.740	20.648	776,834
2025-04-23	21.800	22.460	21.680	22.040	20.933	1,367,526
2025-04-22	21.520	21.900	21.100	21.900	19.850	832,634
2025-04-17	22.080	22.220	21.240	21.600	19.578	1,394,884
2025-04-16	21.880	22.140	21.580	21.980	19.923	728,398
2025-04-15	22.060	22.620	22.060	22.240	20.159	687,128
2025-04-14	22.040	22.300	21.680	22.000	19.941	865,743
2025-04-11	22.000	22.000	20.900	21.320	19.325	986,824
2025-04-10	24.040	24.220	21.680	21.680	19.651	2,045,094
2025-04-09	20.860	21.140	19.670	20.640	18.708	1,917,156
2025-04-08	22.100	22.220	21.440	21.880	19.832	1,503,890
2025-04-07	21.100	22.740	20.420	21.400	19.397	2,987,416
2025-04-04	24.260	24.500	22.280	23.260	21.083	2,037,332
2025-04-03	25.580	26.260	24.680	24.680	22.370	2,288,978
2025-04-02	26.740	26.920	26.260	26.460	23.984	1,394,651
2025-04-01	26.660	27.020	26.440	27.020	24.491	1,141,860
2025-03-31	26.840	26.940	26.160	26.420	23.947	1,355,686
2025-03-28	28.220	28.780	27.300	27.300	24.745	1,079,949
2025-03-27	26.900	27.460	26.860	27.420	24.854	798,741
2025-03-26	26.920	27.440	26.800	27.280	24.727	675,178
2025-03-25	27.000	27.200	26.840	26.840	24.328	488,165
2025-03-24	27.180	27.220	26.580	26.920	24.400	588,941
2025-03-21	27.860	27.940	26.540	26.760	24.255	2,674,057
2025-03-20	29.320	29.500	28.300	28.300	25.651	1,364,097
2025-03-19	29.420	29.680	29.360	29.460	26.703	1,121,142
2025-03-18	28.840	29.720	28.320	29.640	26.866	1,735,112
2025-03-17	28.440	28.940	28.440	28.700	26.014	975,950
2025-03-14	27.180	28.840	27.140	28.360	25.706	1,614,520
2025-03-13	26.900	27.120	26.660	26.840	24.328	687,401
2025-03-12	27.360	27.560	26.780	27.100	24.564	1,603,686
2025-03-11	27.160	27.700	26.640	26.900	24.382	1,291,572
2025-03-10	27.380	27.580	26.680	27.420	24.854	1,277,861
2025-03-07	27.300	27.600	27.040	27.380	24.817	2,207,064
2025-03-06	25.820	28.260	25.820	27.880	25.271	4,098,716
2025-03-05	24.400	25.720	24.320	25.720	23.313	3,132,967
2025-03-04	24.360	24.360	23.580	23.720	21.500	1,704,577
2025-03-03	24.220	25.080	24.120	24.480	22.189	1,799,371
2025-02-28	24.000	24.420	23.640	24.340	22.062	11,540,180
2025-02-27	25.000	25.280	24.220	24.460	22.171	2,606,146
2025-02-26	23.500	25.980	22.980	25.560	23.168	5,394,654
2025-02-25	23.180	23.360	22.760	22.760	20.630	1,291,360
2025-02-24	23.420	23.540	23.100	23.320	21.137	1,590,086
2025-02-21	22.680	23.320	22.660	23.120	20.956	1,686,351
2025-02-20	22.000	22.620	21.880	22.500	20.394	1,131,892
2025-02-19	22.680	22.780	21.800	21.980	19.923	1,261,797
2025-02-18	22.080	22.260	21.780	22.260	20.177	936,219
2025-02-17	21.960	22.100	21.880	22.020	19.959	817,523
2025-02-14	21.940	22.280	21.880	22.000	19.941	1,094,451

← NewerPage 7 of 21 · 1,258 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.