Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	23.000	23.160	22.360	22.500	22.500	1,346,575
2026-07-30	23.520	23.800	22.800	22.800	22.800	888,194
2026-07-29	23.980	24.060	23.400	23.820	23.820	1,439,483
2026-07-28	22.800	24.000	22.800	24.000	24.000	1,697,420
2026-07-27	22.100	22.780	22.100	22.760	22.760	1,231,495
2026-07-24	21.860	22.040	21.180	22.020	22.020	1,018,481
2026-07-23	21.740	22.300	21.500	21.880	21.880	2,063,159
2026-07-22	20.300	22.200	20.300	22.000	22.000	2,533,115
2026-07-21	20.100	20.300	19.870	20.160	20.160	1,555,141
2026-07-20	20.480	20.740	20.080	20.260	20.260	1,467,035
2026-07-17	19.810	20.660	19.680	20.460	20.460	3,123,846
2026-07-16	17.760	19.340	17.490	19.340	19.340	2,432,960
2026-07-15	17.780	17.810	17.190	17.770	17.770	1,295,729
2026-07-14	18.340	18.560	17.790	17.790	17.790	1,579,805
2026-07-13	17.630	18.400	17.600	18.400	18.400	2,194,893
2026-07-10	16.750	17.600	16.750	17.370	17.370	1,749,143
2026-07-09	16.600	16.780	16.320	16.630	16.630	1,209,670
2026-07-08	16.720	16.820	16.190	16.260	16.260	1,190,675
2026-07-07	16.700	17.130	16.590	16.820	16.820	1,145,756
2026-07-06	16.300	16.730	16.300	16.500	16.500	1,369,486
2026-07-03	15.990	16.320	15.940	16.150	16.150	1,101,611
2026-07-02	15.200	15.900	15.200	15.780	15.780	1,259,402
2026-07-01	14.900	15.330	14.700	15.240	15.240	1,437,675
2026-06-30	15.170	15.170	14.710	14.900	14.900	1,529,125
2026-06-29	14.990	15.450	14.900	15.100	15.100	910,577
2026-06-26	15.050	15.090	14.540	14.860	14.860	1,079,668
2026-06-25	15.020	15.250	14.980	15.000	15.000	735,358
2026-06-24	15.000	15.290	14.910	15.050	15.050	836,842
2026-06-23	14.910	15.050	14.760	15.040	15.040	997,312
2026-06-22	15.200	15.230	14.790	15.020	15.020	1,633,203
2026-06-19	15.700	15.780	15.240	15.240	15.240	2,488,326
2026-06-18	15.700	15.730	15.460	15.600	15.600	966,842
2026-06-17	15.700	15.940	15.600	15.810	15.810	1,012,144
2026-06-16	15.800	15.810	15.460	15.710	15.710	953,260
2026-06-15	16.150	16.480	15.880	15.920	15.920	855,994
2026-06-12	15.970	16.210	15.640	15.810	15.810	988,998
2026-06-11	15.760	15.950	15.650	15.660	15.660	813,170
2026-06-10	16.330	16.330	15.750	15.910	15.910	1,602,196
2026-06-09	16.030	16.570	16.010	16.140	16.140	1,050,901
2026-06-08	16.470	16.640	16.230	16.580	16.580	479,139
2026-06-05	16.500	16.810	16.500	16.560	16.560	631,100
2026-06-04	16.300	16.860	16.280	16.630	16.630	789,075
2026-06-03	16.600	16.730	16.240	16.310	16.310	807,624
2026-06-02	16.900	17.260	16.530	16.560	16.560	709,694
2026-06-01	16.500	17.120	16.500	16.800	16.800	1,325,752
2026-05-29	16.620	16.930	16.300	16.570	16.570	1,327,341
2026-05-28	16.060	16.630	16.000	16.530	16.530	1,410,366
2026-05-27	15.870	16.230	15.860	16.060	16.060	1,146,219
2026-05-26	15.770	16.080	15.680	15.760	15.760	1,285,888
2026-05-22	15.750	15.920	15.450	15.570	15.570	892,748
2026-05-21	15.620	15.940	15.600	15.660	15.660	1,212,855
2026-05-20	15.430	15.800	15.270	15.500	15.500	963,664
2026-05-19	15.000	15.720	15.000	15.540	15.540	2,059,253
2026-05-18	14.790	15.970	14.610	15.460	15.460	3,083,504
2026-05-15	15.120	15.440	14.550	14.930	14.930	3,318,507
2026-05-13	17.740	17.740	15.250	15.250	15.250	5,632,305
2026-05-12	18.310	18.730	18.200	18.300	18.300	1,006,136
2026-05-11	18.300	18.730	18.300	18.580	18.580	927,528
2026-05-08	18.150	18.600	18.120	18.400	18.400	636,437
2026-05-07	18.230	18.400	18.030	18.270	18.270	776,570

← NewerPage 2 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.