Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	23.940	24.040	23.580	23.680	21.464	1,031,765
2024-11-12	24.440	24.480	23.940	24.160	21.899	2,077,188
2024-11-11	25.000	25.340	24.980	24.980	22.642	915,580
2024-11-08	25.260	25.480	24.800	24.800	22.479	1,156,220
2024-11-07	25.440	26.040	25.240	25.520	23.132	1,034,561
2024-11-06	25.500	26.540	25.140	25.340	22.968	1,659,427
2024-11-05	26.100	26.200	24.000	25.400	23.023	4,618,383
2024-11-04	27.100	27.400	27.000	27.000	24.473	997,408
2024-11-01	27.100	27.220	26.920	27.100	24.564	533,305
2024-10-31	27.160	27.280	26.900	27.060	24.527	699,278
2024-10-30	27.440	27.660	27.200	27.320	24.763	1,082,005
2024-10-29	28.080	28.340	27.520	27.520	24.944	942,981
2024-10-28	28.220	28.360	27.660	27.980	25.361	660,947
2024-10-25	28.000	28.120	27.800	28.000	25.379	631,846
2024-10-24	27.800	28.380	27.800	28.080	25.452	925,479
2024-10-23	28.600	28.660	27.760	27.760	25.162	911,208
2024-10-22	28.100	28.540	27.920	28.160	25.524	724,775
2024-10-21	28.040	28.280	27.860	27.860	25.253	741,057
2024-10-18	27.940	28.620	27.940	28.180	25.543	1,061,994
2024-10-17	28.920	29.040	27.460	27.760	25.162	2,240,623
2024-10-16	28.300	29.220	28.260	29.020	26.304	993,543
2024-10-15	28.360	28.480	28.180	28.460	25.796	529,165
2024-10-14	28.440	28.460	27.940	28.300	25.651	611,477
2024-10-11	28.100	28.400	28.020	28.340	25.688	607,732
2024-10-10	28.200	28.280	27.840	28.260	25.615	746,783
2024-10-09	27.760	28.400	27.740	28.320	25.669	709,450
2024-10-08	27.500	27.980	27.360	27.760	25.162	651,212
2024-10-07	27.900	28.220	27.740	28.000	25.379	619,922
2024-10-04	27.780	28.420	27.700	27.900	25.289	919,285
2024-10-03	27.800	27.860	27.580	27.760	25.162	658,198
2024-10-02	28.060	28.140	27.580	27.880	25.271	691,277
2024-10-01	28.900	29.060	27.720	28.060	25.434	1,088,478
2024-09-30	29.200	29.220	28.600	28.780	26.086	718,597
2024-09-27	28.500	29.580	28.500	29.340	26.594	1,169,792
2024-09-26	28.020	28.780	27.660	28.380	25.724	1,071,087
2024-09-25	27.700	28.080	27.340	27.640	25.053	947,270
2024-09-24	28.220	28.420	27.720	27.840	25.234	595,531
2024-09-23	28.120	28.160	27.360	27.800	25.198	691,164
2024-09-20	28.580	28.860	28.160	28.160	25.524	1,223,093
2024-09-19	28.560	28.960	28.500	28.780	26.086	713,290
2024-09-18	27.700	28.100	27.640	28.100	25.470	430,019
2024-09-17	27.160	28.020	27.160	27.700	25.107	809,961
2024-09-16	27.100	27.320	26.940	27.080	24.546	466,682
2024-09-13	26.800	27.300	26.800	27.160	24.618	640,415
2024-09-12	26.960	27.200	26.560	26.780	24.274	737,108
2024-09-11	26.620	26.920	26.420	26.620	24.129	910,991
2024-09-10	27.400	27.660	26.600	26.620	24.129	972,269
2024-09-09	27.400	27.600	27.340	27.420	24.854	556,461
2024-09-06	28.500	28.500	27.320	27.320	24.763	1,150,650
2024-09-05	28.440	29.160	28.440	28.560	25.887	634,859
2024-09-04	28.400	28.520	28.140	28.480	25.814	418,716
2024-09-03	28.720	29.080	28.560	28.720	26.032	458,864
2024-09-02	29.000	29.000	28.540	28.800	26.105	398,716
2024-08-30	29.140	29.480	28.840	28.840	26.141	716,159
2024-08-29	29.000	29.300	28.940	29.200	26.467	358,798
2024-08-28	29.220	29.300	29.060	29.120	26.395	480,962
2024-08-27	29.140	29.460	29.100	29.180	26.449	318,450
2024-08-26	29.260	29.280	29.040	29.140	26.413	269,935
2024-08-23	28.800	29.200	28.800	29.100	26.376	571,091
2024-08-22	28.400	29.160	28.400	28.780	26.086	691,221

← NewerPage 9 of 21 · 1,257 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.