Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	29.040	29.180	28.860	28.925	28.897	11,001
2024-08-22	28.540	29.120	28.400	28.897	28.869	146,428
2024-08-21	28.190	28.500	28.190	28.360	28.333	20,310
2024-08-20	28.480	28.680	28.120	28.238	28.211	117,633
2024-08-19	28.240	28.620	28.240	28.440	28.413	7,567
2024-08-16	28.500	28.640	28.200	28.300	28.273	6,457
2024-08-15	28.080	28.620	28.080	28.450	28.423	5,610
2024-08-14	28.300	28.420	28.080	28.345	28.317	3,735
2024-08-13	28.340	28.360	28.060	28.178	28.151	6,526
2024-08-12	28.380	28.400	28.060	28.177	28.150	33,493
2024-08-09	28.580	28.660	28.140	28.382	28.355	5,356
2024-08-08	28.500	28.560	27.940	28.413	28.386	5,325
2024-08-07	28.140	28.740	28.040	28.700	28.672	72,158
2024-08-06	28.800	29.380	27.900	28.328	28.301	12,867
2024-08-05	27.760	27.980	27.400	27.780	27.753	14,947
2024-08-02	29.100	29.180	28.300	28.420	28.393	54,881
2024-07-31	30.220	30.480	29.960	29.960	29.931	10,359
2024-07-30	29.720	30.180	29.720	30.000	29.971	5,317
2024-07-29	29.900	30.000	29.620	29.717	29.689	5,959
2024-07-26	29.640	29.740	29.280	29.343	29.314	56,759
2024-07-25	29.500	29.680	29.040	29.212	29.183	6,443
2024-07-24	29.760	30.040	29.660	29.884	29.855	41,391
2024-07-23	30.200	30.460	29.920	30.123	30.093	12,475
2024-07-22	30.740	30.880	30.260	30.534	30.505	209,103
2024-07-19	30.860	31.180	30.600	31.114	31.084	3,116
2024-07-18	30.800	31.280	30.260	31.029	30.999	10,445
2024-07-17	30.420	30.680	29.980	30.428	30.399	19,740
2024-07-16	30.220	30.260	29.740	29.740	29.711	169,519
2024-07-15	30.360	30.360	29.980	30.160	30.131	7,010
2024-07-12	30.320	30.540	30.060	30.155	30.126	16,032
2024-07-11	29.320	30.300	29.320	30.100	30.071	13,990
2024-07-10	28.760	29.660	28.760	29.490	29.461	50,273
2024-07-09	29.280	30.000	28.860	29.324	29.295	124,758
2024-07-08	30.400	31.140	30.040	30.260	30.231	14,430
2024-07-05	30.900	31.340	30.640	30.640	30.610	18,788
2024-07-04	30.760	31.060	30.540	31.035	31.005	20,791
2024-07-03	30.600	31.000	30.600	30.880	30.850	661,841
2024-07-02	30.040	30.340	29.680	30.160	30.131	42,107
2024-07-01	30.160	30.580	30.040	30.456	30.426	7,491
2024-06-28	30.100	30.100	29.620	29.795	29.766	5,205
2024-06-27	29.940	30.220	29.680	29.817	29.789	16,463
2024-06-26	31.060	31.320	29.660	30.093	30.064	97,799
2024-06-25	31.400	31.420	30.820	30.820	30.790	11,197
2024-06-24	31.060	31.860	30.840	31.280	31.250	10,794
2024-06-21	31.740	31.740	30.780	30.906	30.876	206,378
2024-06-20	31.740	32.060	31.640	31.760	31.729	297,824
2024-06-19	31.600	31.800	31.600	31.680	31.649	18,268
2024-06-18	31.280	31.680	31.220	31.680	31.649	45,537
2024-06-17	31.140	31.420	31.140	31.322	31.291	9,329
2024-06-14	31.940	31.980	30.860	31.800	31.769	4,348
2024-06-13	32.320	32.420	31.960	32.210	32.178	8,266
2024-06-12	32.760	32.960	32.380	32.731	32.700	17,322
2024-06-11	32.860	33.180	32.280	32.460	32.429	42,980
2024-06-10	33.000	33.180	32.620	33.032	33.000	22,234
2024-06-07	33.360	33.660	32.500	33.332	33.300	12,670
2024-06-06	33.820	33.820	33.020	33.341	33.309	7,874
2024-06-05	34.160	34.220	33.500	33.600	33.568	72,215
2024-06-04	34.440	34.440	33.840	34.201	34.168	336,349
2024-06-03	34.720	34.860	34.140	34.540	34.507	12,828
2024-05-31	34.380	34.500	34.120	34.286	34.252	16,754

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.0100 GBX
2025-04-23	0.0100 GBX
2024-04-16	0.0250 GBX
2023-04-18	0.0185 GBX
2022-04-19	0.0125 GBX
2021-04-14	0.0250 GBX
2020-04-22	0.0250 GBX
2019-04-23	0.0250 GBX

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