Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	34.220	34.480	34.060	34.420	34.387	4,194
2024-05-29	34.800	35.300	34.360	34.820	34.786	8,217
2024-05-28	35.700	35.700	35.080	35.200	35.166	100,457
2024-05-24	35.640	36.020	35.640	35.700	35.666	22,440
2024-05-23	36.040	36.220	35.840	36.100	36.065	10,645
2024-05-22	35.580	35.900	35.440	35.820	35.785	28,910
2024-05-21	36.360	36.360	35.680	35.820	35.785	36,894
2024-05-17	36.360	36.400	36.000	36.178	36.143	6,346
2024-05-16	36.360	36.520	36.020	36.260	36.225	248,773
2024-05-15	35.220	36.220	35.220	36.180	36.145	99,837
2024-05-14	35.180	35.640	35.180	35.460	35.426	329,418
2024-05-13	34.680	35.740	34.420	35.520	35.486	780,512
2024-05-10	33.060	34.600	33.040	34.338	34.305	70,589
2024-05-08	32.980	33.360	32.700	32.960	32.928	192,053
2024-05-07	32.760	32.760	31.500	31.880	31.849	30,628
2024-05-03	31.980	32.360	31.860	32.140	32.109	12,256
2024-05-02	32.400	32.700	31.720	32.010	31.979	55,233
2024-05-01	32.240	32.240	32.240	32.240	32.209	820
2024-04-30	32.440	32.520	32.240	32.240	32.209	39,984
2024-04-29	32.000	32.320	31.900	32.212	32.181	5,150
2024-04-26	31.540	31.920	31.400	31.913	31.882	246,727
2024-04-25	31.380	31.510	30.940	31.117	31.087	324,155
2024-04-24	31.540	31.699	31.254	31.329	31.299	69,651
2024-04-23	31.260	31.740	31.000	31.140	31.110	318,428
2024-04-22	31.140	31.860	31.140	31.803	31.772	951,909
2024-04-19	31.560	31.560	30.800	31.260	31.230	1,944,997
2024-04-18	30.960	31.346	30.506	31.153	31.122	348,867
2024-04-17	31.000	31.000	30.500	30.683	30.654	555,832
2024-04-16	31.440	31.500	30.478	30.478	30.449	366,055
2024-04-15	34.420	34.600	34.180	34.351	34.293	53,919
2024-04-12	35.380	35.540	34.280	34.500	34.442	231,829
2024-04-11	34.560	34.680	34.240	34.315	34.257	178,766
2024-04-10	34.180	34.920	33.920	34.600	34.541	73,371
2024-04-09	34.900	34.900	34.293	34.382	34.323	203,002
2024-04-08	34.000	34.680	34.000	34.680	34.621	915,964
2024-04-05	34.220	34.220	33.960	34.100	34.042	518,735
2024-04-04	34.560	34.680	34.360	34.500	34.441	634,560
2024-04-03	34.380	34.500	34.080	34.392	34.334	170,570
2024-04-02	36.060	36.060	34.420	34.577	34.518	458,727
2024-03-28	35.520	35.680	35.310	35.633	35.572	131,629
2024-03-27	35.270	35.630	35.100	35.326	35.266	42,918
2024-03-26	34.790	35.290	34.790	35.290	35.230	691,077
2024-03-25	35.090	35.250	34.960	35.055	34.996	98,827
2024-03-22	34.980	35.150	34.340	34.970	34.911	1,330,202
2024-03-21	34.310	35.430	34.310	35.207	35.147	234,603
2024-03-20	34.530	34.770	34.390	34.524	34.465	162,547
2024-03-19	35.610	35.610	34.553	34.760	34.701	192,119
2024-03-18	35.450	35.960	35.330	35.864	35.803	361,238
2024-03-15	35.100	35.760	35.100	35.670	35.610	121,552
2024-03-14	35.270	35.410	35.010	35.330	35.270	43,116
2024-03-13	35.380	35.380	34.940	35.003	34.944	75,613
2024-03-12	34.860	35.460	34.850	35.235	35.175	107,561
2024-03-11	35.000	35.390	34.730	34.830	34.771	960,847
2024-03-08	35.170	35.290	34.940	35.113	35.054	91,826
2024-03-07	34.670	35.500	34.470	35.120	35.061	223,767
2024-03-06	34.950	35.000	34.220	34.722	34.663	533,669
2024-03-05	34.300	34.860	34.140	34.710	34.652	271,522
2024-03-04	35.090	38.496	34.255	34.257	34.199	230,465
2024-03-01	35.970	35.970	35.147	35.289	35.229	1,002,196
2024-02-29	37.930	38.496	35.000	35.430	35.370	399,178

← NewerPage 11 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.