Adecco Group AG Class N historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.040	21.460	20.860	20.980	20.980	590,072
2026-10-15	21.440	21.800	20.100	21.040	21.040	1,029,447
2026-10-14	21.460	21.940	20.900	21.180	21.180	1,378,562
2026-10-13	21.920	22.380	21.380	21.840	21.840	807,987
2026-10-12	23.900	23.900	21.880	21.880	21.880	1,243,183
2026-10-09	23.460	24.140	23.400	23.840	23.840	725,709
2026-10-08	23.720	23.940	23.000	23.100	23.100	584,453
2026-10-07	24.100	24.240	23.580	23.740	23.740	490,999
2026-10-06	23.720	24.360	23.580	24.160	24.160	449,894
2026-10-05	23.820	24.100	23.620	23.680	23.680	599,917
2026-10-02	24.160	24.240	23.500	23.800	23.800	597,107
2026-10-01	23.780	24.680	23.400	24.020	24.020	628,684
2026-09-30	24.440	24.560	23.340	23.840	23.840	875,481
2026-09-29	24.880	24.960	24.400	24.400	24.400	796,601
2026-09-28	24.500	24.980	24.300	24.940	24.940	657,407
2026-09-25	24.340	24.580	24.100	24.320	24.320	698,986
2026-09-24	24.460	24.760	24.200	24.460	24.460	574,538
2026-09-23	23.900	24.900	23.720	24.700	24.700	540,625
2026-09-22	24.260	24.400	23.820	23.820	23.820	624,407
2026-09-21	24.600	24.800	24.180	24.180	24.180	636,773
2026-09-18	24.780	25.180	24.540	24.640	24.640	1,442,442

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.