Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	21.940	22.160	21.700	22.000	19.941	1,269,821
2025-02-12	21.960	22.300	21.320	21.500	19.488	2,052,583
2025-02-11	21.800	22.100	21.740	22.080	20.013	884,730
2025-02-10	21.800	22.060	21.520	21.880	19.832	1,077,604
2025-02-07	22.280	22.380	21.940	22.000	19.941	847,856
2025-02-06	21.860	22.280	21.740	22.280	20.195	909,827
2025-02-05	21.860	21.920	21.580	21.700	19.669	1,048,626
2025-02-04	21.720	21.860	21.500	21.860	19.814	1,209,508
2025-02-03	21.360	21.800	21.080	21.800	19.760	923,101
2025-01-31	22.160	22.160	21.820	21.820	19.778	1,021,153
2025-01-30	22.280	22.380	21.460	22.100	20.032	1,763,826
2025-01-29	22.000	22.300	21.800	22.300	20.213	1,699,074
2025-01-28	21.000	22.120	21.000	22.080	20.013	1,279,022
2025-01-27	21.540	22.180	21.500	22.000	19.941	955,864
2025-01-24	21.320	21.960	21.320	21.700	19.669	1,118,125
2025-01-23	21.180	21.380	21.020	21.200	19.216	1,349,370
2025-01-22	21.680	21.780	21.160	21.340	19.343	1,118,698
2025-01-21	21.840	21.900	21.560	21.700	19.669	883,686
2025-01-20	21.640	22.020	21.540	21.900	19.850	881,586
2025-01-17	21.400	21.820	21.400	21.680	19.651	817,370
2025-01-16	21.160	21.340	20.920	21.340	19.343	1,638,443
2025-01-15	20.920	21.260	20.820	21.140	19.161	1,012,915
2025-01-14	21.000	21.000	20.660	20.720	18.781	842,096
2025-01-13	20.520	20.880	20.320	20.740	18.799	1,202,430
2025-01-10	20.800	20.840	20.440	20.520	18.599	2,335,695
2025-01-09	21.860	21.860	20.740	20.780	18.835	2,708,603
2025-01-08	22.340	22.380	21.740	22.160	20.086	1,189,946
2025-01-07	22.520	22.840	22.340	22.400	20.304	1,004,554
2025-01-06	22.420	22.840	22.280	22.460	20.358	625,218
2025-01-03	22.480	22.580	22.260	22.280	20.195	699,148
2024-12-30	22.120	22.460	22.060	22.360	20.267	513,612
2024-12-27	22.320	22.460	22.160	22.220	20.140	549,632
2024-12-23	21.960	22.040	21.800	22.020	19.959	549,605
2024-12-20	21.400	22.000	21.280	21.920	19.868	1,341,686
2024-12-19	21.920	21.980	21.560	21.560	19.542	1,451,310
2024-12-18	22.800	22.800	22.040	22.140	20.068	1,483,346
2024-12-17	22.640	22.980	22.580	22.660	20.539	765,091
2024-12-16	22.980	23.140	22.680	22.840	20.702	1,324,276
2024-12-13	22.980	23.300	22.900	22.940	20.793	745,209
2024-12-12	23.720	23.880	23.040	23.040	20.884	1,540,384
2024-12-11	24.140	24.240	23.680	23.860	21.627	836,151
2024-12-10	24.300	24.360	23.980	24.200	21.935	675,816
2024-12-09	24.200	24.480	24.060	24.360	22.080	746,111
2024-12-06	23.580	24.000	23.580	23.940	21.699	912,915
2024-12-05	23.280	23.500	22.880	23.500	21.301	1,064,571
2024-12-04	23.380	23.760	23.380	23.660	21.446	682,836
2024-12-03	23.700	23.940	23.440	23.440	21.246	883,083
2024-12-02	23.340	23.800	23.300	23.580	21.373	1,163,953
2024-11-29	23.500	23.640	23.340	23.500	21.301	679,400
2024-11-28	23.720	23.920	23.520	23.520	21.319	644,800
2024-11-27	23.160	23.560	22.940	23.560	21.355	878,087
2024-11-26	23.040	23.220	22.860	23.140	20.974	894,056
2024-11-25	23.200	23.440	22.900	23.300	21.119	1,624,175
2024-11-22	23.180	23.200	22.480	22.980	20.829	967,968
2024-11-21	23.200	23.280	22.680	22.940	20.793	1,006,483
2024-11-20	23.740	23.820	23.300	23.340	21.156	584,774
2024-11-19	23.960	24.100	23.300	23.600	21.391	659,761
2024-11-18	24.080	24.380	23.860	23.960	21.718	720,714
2024-11-15	23.720	24.260	23.720	24.000	21.754	854,541
2024-11-14	23.580	23.960	23.280	23.860	21.627	1,133,492

← NewerPage 8 of 21 · 1,260 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.