Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	41.810	42.410	41.690	41.989	41.918	58,269
2023-11-30	40.820	42.110	40.820	41.968	41.897	135,951
2023-11-29	41.380	42.160	41.380	42.019	41.948	69,058
2023-11-28	41.160	41.728	41.160	41.726	41.656	130,926
2023-11-27	42.120	42.120	41.400	41.590	41.520	79,314
2023-11-24	41.950	41.950	41.430	41.690	41.619	64,421
2023-11-23	41.060	41.880	41.060	41.720	41.649	109,938
2023-11-22	41.140	41.340	40.980	40.980	40.911	252,450
2023-11-21	41.480	41.490	40.870	40.980	40.911	62,193
2023-11-20	40.500	41.300	40.500	40.975	40.906	78,181
2023-11-17	40.600	41.460	40.550	40.590	40.521	70,479
2023-11-16	41.070	41.490	40.542	40.542	40.473	393,457
2023-11-15	40.430	41.350	40.430	41.111	41.041	95,397
2023-11-14	39.940	40.800	39.810	40.742	40.673	125,145
2023-11-13	39.890	40.070	39.540	39.807	39.740	263,557
2023-11-10	39.730	39.890	39.380	39.670	39.603	151,950
2023-11-09	39.630	39.980	39.260	39.832	39.765	688,551
2023-11-08	39.200	39.560	38.710	39.340	39.273	157,364
2023-11-07	40.000	40.230	38.970	39.128	39.062	139,228
2023-11-06	40.160	40.160	39.470	39.876	39.809	265,923
2023-11-03	38.760	40.410	38.760	39.891	39.823	330,500
2023-11-02	37.800	39.500	36.000	39.318	39.251	704,840
2023-11-01	34.310	34.900	34.262	34.524	34.465	534,533
2023-10-31	34.130	34.243	33.830	34.141	34.083	55,996
2023-10-30	33.880	33.980	33.440	33.680	33.623	61,179
2023-10-27	33.680	34.310	33.470	33.584	33.527	117,276
2023-10-26	33.410	34.000	33.120	33.870	33.813	93,440
2023-10-25	34.060	34.060	33.350	33.556	33.499	125,203
2023-10-24	33.580	34.260	33.210	33.940	33.883	1,520,555
2023-10-23	34.000	34.000	33.630	33.940	33.883	168,107
2023-10-20	33.840	34.360	33.700	33.800	33.743	238,863
2023-10-19	35.260	36.290	34.140	34.471	34.412	272,521
2023-10-18	35.750	36.340	35.620	35.780	35.719	178,256
2023-10-17	35.000	36.520	35.000	36.048	35.987	291,282
2023-10-16	36.360	36.700	36.140	36.390	36.328	81,050
2023-10-13	37.300	37.700	36.190	36.310	36.249	40,901
2023-10-12	37.200	37.740	37.060	37.290	37.227	52,028
2023-10-11	35.400	37.110	35.396	36.626	36.564	170,645
2023-10-10	35.450	37.040	35.310	36.944	36.881	519,797
2023-10-09	35.980	36.550	35.770	35.971	35.911	84,036
2023-10-06	36.110	36.500	35.730	36.414	36.352	115,366
2023-10-05	36.150	36.680	35.578	35.897	35.836	88,694
2023-10-04	36.730	36.860	36.170	36.860	36.798	889,093
2023-10-03	36.870	37.330	36.750	37.314	37.251	110,709
2023-10-02	37.410	38.080	36.800	37.083	37.020	131,346
2023-09-29	37.560	37.990	37.490	37.760	37.696	93,605
2023-09-28	37.450	37.480	36.870	37.246	37.183	113,964
2023-09-27	37.310	37.590	37.220	37.410	37.347	52,579
2023-09-26	37.120	37.474	36.950	37.382	37.319	24,205
2023-09-25	37.160	37.520	37.160	37.356	37.292	44,216
2023-09-22	37.520	37.780	37.070	37.300	37.237	22,168
2023-09-21	37.640	38.160	37.570	37.834	37.770	48,532
2023-09-20	37.730	38.340	37.700	38.244	38.180	154,711
2023-09-19	37.550	38.020	37.290	37.500	37.437	183,392
2023-09-18	37.400	37.590	37.250	37.578	37.514	49,538
2023-09-15	37.270	37.460	37.100	37.385	37.322	134,965
2023-09-14	37.100	37.300	36.815	36.977	36.915	76,359
2023-09-13	36.880	37.170	36.730	37.140	37.077	54,916
2023-09-12	36.960	37.110	36.740	37.000	36.937	132,741
2023-09-11	36.970	37.000	36.600	36.910	36.847	37,853

← NewerPage 13 of 21 · 1,244 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.