Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	24.500	25.320	24.060	24.180	22.966	1,675,554
2025-11-05	22.240	23.240	22.180	22.740	21.598	1,190,025
2025-11-04	22.020	22.360	21.960	22.240	21.123	443,328
2025-11-03	22.380	22.680	22.020	22.220	21.104	480,557
2025-10-31	22.000	22.540	22.000	22.420	21.294	573,265
2025-10-30	22.220	22.280	21.880	22.000	20.895	628,889
2025-10-29	22.420	22.660	22.060	22.260	21.142	473,959
2025-10-28	22.380	22.640	22.340	22.400	21.275	376,593
2025-10-27	22.700	22.780	22.460	22.500	21.370	294,699
2025-10-24	22.460	22.880	22.400	22.660	21.522	568,793
2025-10-23	22.140	22.500	22.140	22.280	21.161	574,166
2025-10-22	23.320	23.320	22.100	22.200	21.085	994,184
2025-10-21	23.200	23.420	22.680	23.420	22.244	736,568
2025-10-20	23.640	23.660	23.000	23.160	21.997	610,242
2025-10-17	23.420	23.640	23.040	23.520	22.339	679,873
2025-10-16	24.260	24.760	23.400	24.000	22.795	933,999
2025-10-15	24.200	24.840	24.200	24.300	23.080	425,816
2025-10-14	24.140	24.320	23.820	23.960	22.757	496,839
2025-10-13	24.400	25.120	24.400	24.560	23.326	487,200
2025-10-10	24.860	25.200	24.240	24.360	23.137	649,737
2025-10-09	23.920	25.240	23.920	24.880	23.630	1,241,385
2025-10-08	23.260	23.800	23.260	23.800	22.605	486,628
2025-10-07	23.500	23.800	23.260	23.260	22.092	635,905
2025-10-06	23.040	23.440	22.640	23.440	22.263	494,096
2025-10-03	23.000	23.320	22.820	23.140	21.978	499,256
2025-10-02	23.160	23.300	22.640	22.940	21.788	812,674
2025-10-01	22.300	23.200	22.260	23.120	21.959	1,061,804
2025-09-30	22.520	22.640	22.280	22.300	21.180	416,489
2025-09-29	22.400	22.600	22.280	22.600	21.465	450,970
2025-09-26	22.100	22.380	22.040	22.320	21.199	600,704
2025-09-25	22.760	22.860	21.920	21.980	20.876	876,443
2025-09-24	21.200	22.420	20.960	22.420	21.294	1,451,929
2025-09-23	21.140	21.620	21.140	21.280	20.211	793,789
2025-09-22	21.300	21.320	20.780	21.120	20.059	981,293
2025-09-19	20.940	20.980	20.540	20.700	19.660	2,312,473
2025-09-18	21.400	21.400	20.800	20.880	19.831	999,840
2025-09-17	21.440	21.500	21.220	21.380	20.306	802,640
2025-09-16	22.380	22.400	21.300	21.400	20.325	1,596,836
2025-09-15	22.660	23.100	22.520	22.520	21.389	924,277
2025-09-12	22.660	22.800	22.320	22.640	21.503	851,094
2025-09-11	22.960	23.040	22.520	22.520	21.389	615,013
2025-09-10	23.120	23.140	22.420	22.460	21.332	696,370
2025-09-09	22.940	23.060	22.620	22.680	21.541	845,128
2025-09-08	23.480	23.620	22.700	22.900	21.750	1,145,159
2025-09-05	24.760	24.900	23.280	23.420	22.244	1,076,627
2025-09-04	24.460	24.980	24.460	24.580	23.345	560,930
2025-09-03	24.180	24.520	24.100	24.460	23.232	916,523
2025-09-02	25.620	25.640	24.000	24.000	22.795	970,399
2025-09-01	25.560	25.900	25.540	25.600	24.314	264,566
2025-08-29	25.380	25.660	25.220	25.600	24.314	317,804
2025-08-28	25.420	26.000	25.400	25.480	24.200	490,669
2025-08-27	25.800	26.020	25.260	25.400	24.124	580,285
2025-08-26	26.260	26.400	25.780	25.820	24.523	677,197
2025-08-25	26.840	26.980	26.600	26.640	25.302	263,361
2025-08-22	26.040	27.060	26.040	26.900	25.549	439,392
2025-08-21	26.560	26.580	26.080	26.180	24.865	335,072
2025-08-20	26.440	26.580	26.260	26.540	25.207	258,389
2025-08-19	25.780	26.720	25.780	26.720	25.378	566,970
2025-08-18	25.960	26.000	25.640	25.800	24.504	252,955
2025-08-15	26.260	26.300	25.880	25.980	24.675	266,635

← NewerPage 5 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.