Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	37.930	38.496	35.000	35.430	35.370	399,178
2024-02-28	37.810	37.810	36.670	37.104	37.041	150,028
2024-02-27	36.680	37.350	36.680	37.185	37.122	152,163
2024-02-26	37.350	37.580	36.900	37.045	36.982	201,864
2024-02-23	37.360	37.380	37.100	37.304	37.241	122,920
2024-02-22	36.820	37.430	36.630	37.350	37.287	174,100
2024-02-21	36.450	36.860	36.430	36.770	36.708	7,347
2024-02-20	36.560	36.720	36.180	36.230	36.169	14,248
2024-02-19	36.620	36.760	36.300	36.750	36.688	374,558
2024-02-16	37.110	37.130	36.440	36.980	36.917	27,764
2024-02-15	36.650	37.066	36.450	36.815	36.753	50,007
2024-02-14	36.500	36.800	36.180	36.633	36.571	99,276
2024-02-13	36.940	37.720	35.890	36.298	36.236	88,954
2024-02-12	36.350	36.820	35.680	36.381	36.319	452,087
2024-02-09	36.820	37.020	35.770	36.533	36.471	750,775
2024-02-08	37.130	37.430	36.935	37.024	36.962	46,159
2024-02-07	37.650	37.650	37.100	37.178	37.115	41,964
2024-02-06	37.380	37.630	37.070	37.478	37.415	462,722
2024-02-05	37.540	37.790	37.310	37.455	37.391	37,502
2024-02-02	37.730	37.730	37.347	37.602	37.538	21,869
2024-02-01	37.470	37.654	37.220	37.447	37.383	228,122
2024-01-31	37.490	37.610	36.940	37.540	37.476	90,244
2024-01-30	36.650	37.176	35.740	37.150	37.087	516,099
2024-01-29	37.780	37.780	36.880	36.886	36.823	97,066
2024-01-26	36.960	37.630	36.480	37.470	37.407	102,207
2024-01-25	37.190	37.190	36.526	36.734	36.672	35,554
2024-01-24	36.570	36.960	36.320	36.960	36.897	67,890
2024-01-23	36.070	36.570	35.938	36.185	36.124	128,660
2024-01-22	36.320	36.830	36.190	36.286	36.224	39,245
2024-01-19	36.670	36.890	36.040	36.050	35.989	174,581
2024-01-18	36.370	36.630	35.660	36.250	36.189	103,404
2024-01-17	37.840	37.840	36.070	36.251	36.190	447,274
2024-01-16	37.990	38.520	37.980	38.097	38.032	75,394
2024-01-15	39.340	39.340	38.220	38.269	38.205	102,728
2024-01-12	39.380	39.480	39.040	39.090	39.024	155,243
2024-01-11	38.950	39.140	38.820	38.840	38.774	86,368
2024-01-10	39.730	39.730	38.560	38.630	38.565	108,437
2024-01-09	39.180	40.990	38.170	38.861	38.795	147,016
2024-01-08	40.570	40.748	40.100	40.687	40.618	130,157
2024-01-05	40.370	40.560	40.070	40.544	40.475	50,958
2024-01-04	40.160	40.780	40.160	40.644	40.575	76,427
2024-01-03	40.800	41.500	40.130	40.410	40.342	273,387
2023-12-29	41.600	41.870	41.200	41.270	41.200	20,819
2023-12-28	41.490	41.580	41.282	41.580	41.510	15,861
2023-12-27	41.240	41.490	40.580	41.410	41.340	170,142
2023-12-22	40.730	41.030	40.700	40.829	40.760	53,993
2023-12-21	41.270	41.900	40.960	41.140	41.070	91,423
2023-12-20	42.490	42.490	41.400	41.627	41.556	307,338
2023-12-19	41.870	42.230	41.590	42.230	42.159	271,679
2023-12-18	41.320	41.770	41.320	41.688	41.617	292,396
2023-12-15	41.740	42.100	41.430	41.940	41.869	424,837
2023-12-14	41.790	42.210	41.180	41.670	41.599	292,783
2023-12-13	41.320	41.710	41.110	41.164	41.094	253,144
2023-12-12	41.930	41.930	41.560	41.605	41.534	60,039
2023-12-11	41.500	41.760	41.420	41.674	41.604	95,046
2023-12-08	41.000	41.630	40.750	41.405	41.335	320,343
2023-12-07	41.240	41.240	40.380	40.830	40.761	48,570
2023-12-06	41.520	41.530	40.990	41.082	41.012	229,395
2023-12-05	41.620	41.780	41.390	41.466	41.396	249,673
2023-12-04	42.300	42.300	41.520	41.638	41.568	1,124,098

← NewerPage 12 of 21 · 1,252 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.