Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	37.440	37.480	36.670	36.720	36.658	29,284
2023-09-07	37.060	37.490	37.000	37.430	37.366	83,441
2023-09-06	37.160	37.480	36.900	37.082	37.019	209,209
2023-09-05	37.500	37.590	37.210	37.398	37.334	45,934
2023-09-04	37.910	37.910	37.640	37.890	37.826	76,753
2023-09-01	38.090	38.230	37.660	37.660	37.596	26,901
2023-08-31	38.230	38.450	38.040	38.239	38.174	153,370
2023-08-30	37.730	38.200	37.620	38.090	38.026	69,880
2023-08-29	37.940	37.940	37.220	37.786	37.722	146,146
2023-08-25	37.530	37.830	37.230	37.412	37.348	99,753
2023-08-24	38.340	38.340	37.420	37.669	37.605	145,667
2023-08-23	38.330	38.540	37.800	38.024	37.959	227,047
2023-08-22	38.120	38.530	37.580	38.270	38.205	103,623
2023-08-21	36.500	37.060	36.500	36.950	36.887	57,213
2023-08-18	36.500	36.610	36.080	36.610	36.548	65,066
2023-08-17	36.590	36.880	36.590	36.636	36.573	137,906
2023-08-16	36.670	37.020	36.640	36.890	36.828	57,125
2023-08-15	37.000	37.460	36.740	36.740	36.678	106,746
2023-08-14	37.060	37.460	37.060	37.100	37.037	42,651
2023-08-11	37.390	37.520	37.140	37.207	37.144	149,806
2023-08-10	37.640	37.880	37.300	37.708	37.644	274,316
2023-08-09	37.410	37.740	37.180	37.270	37.207	632,864
2023-08-08	37.150	37.430	36.770	36.960	36.897	57,240
2023-08-07	37.000	37.470	36.860	37.381	37.318	66,143
2023-08-04	37.200	37.200	36.480	36.850	36.788	281,559
2023-08-03	34.070	37.640	34.070	37.120	37.057	246,455
2023-08-02	35.550	35.550	34.660	34.901	34.842	760,150
2023-07-31	35.010	35.530	34.870	35.410	35.350	80,301
2023-07-28	34.932	35.204	34.560	34.953	34.894	126,360
2023-07-27	34.210	35.070	34.060	34.894	34.834	113,099
2023-07-26	34.020	34.020	33.530	33.657	33.600	569,881
2023-07-25	32.920	34.320	32.919	33.980	33.922	160,716
2023-07-24	32.830	33.180	32.650	33.000	32.944	135,240
2023-07-21	33.110	33.450	32.747	33.070	33.014	37,028
2023-07-20	33.770	34.070	31.750	32.113	32.058	162,417
2023-07-19	33.830	34.030	33.500	33.906	33.848	71,392
2023-07-18	32.700	33.690	32.570	33.685	33.628	45,141
2023-07-17	32.380	32.953	32.290	32.945	32.889	206,720
2023-07-14	32.280	32.443	31.870	32.443	32.388	53,393
2023-07-13	32.010	32.380	31.870	31.970	31.916	47,815
2023-07-12	31.000	32.380	31.000	31.970	31.916	363,374
2023-07-11	30.360	30.930	30.060	30.930	30.878	176,282
2023-07-10	29.860	30.257	29.800	30.251	30.200	24,908
2023-07-07	29.200	29.940	29.130	29.883	29.832	58,635
2023-07-06	29.580	29.580	29.090	29.378	29.328	151,754
2023-07-05	29.980	30.100	29.680	29.750	29.700	104,929
2023-07-04	29.870	30.160	29.800	30.160	30.109	102,243
2023-07-03	29.480	29.960	29.450	29.753	29.703	66,179
2023-06-30	29.020	29.410	29.020	29.220	29.171	40,090
2023-06-29	29.090	29.370	28.900	28.980	28.931	233,033
2023-06-28	29.060	29.210	28.890	29.033	28.984	53,178
2023-06-27	28.850	28.900	28.480	28.643	28.594	52,183
2023-06-26	28.840	28.840	28.250	28.543	28.495	31,169
2023-06-23	28.730	28.970	28.531	28.800	28.751	63,866
2023-06-22	28.510	28.960	28.470	28.820	28.771	420,711
2023-06-21	27.980	28.900	27.980	28.714	28.666	211,192
2023-06-20	28.200	28.220	27.850	28.040	27.993	79,717
2023-06-19	28.310	28.520	28.100	28.190	28.142	25,521
2023-06-16	28.530	28.660	28.400	28.549	28.501	202,274
2023-06-15	28.460	28.510	28.210	28.463	28.415	42,732

← NewerPage 14 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.