Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	28.110	28.610	28.110	28.480	28.432	256,989
2023-06-13	29.190	29.190	28.930	29.070	29.021	30,860
2023-06-12	28.810	29.070	28.720	28.900	28.851	60,011
2023-06-09	28.570	28.870	28.500	28.665	28.617	157,527
2023-06-08	28.340	28.830	28.170	28.514	28.466	141,645
2023-06-07	28.250	28.550	28.120	28.304	28.256	25,587
2023-06-06	28.370	28.390	27.990	28.350	28.302	43,524
2023-06-05	29.040	29.040	28.370	28.480	28.432	54,293
2023-06-02	27.750	28.510	27.750	28.470	28.422	791,981
2023-06-01	27.480	27.570	27.380	27.440	27.394	25,744
2023-05-31	27.920	27.920	27.120	27.164	27.118	285,806
2023-05-30	28.110	28.380	27.920	27.936	27.889	60,570
2023-05-26	28.030	28.230	27.920	28.190	28.142	117,692
2023-05-25	28.180	28.340	27.820	28.297	28.249	53,006
2023-05-24	28.420	28.600	28.280	28.597	28.549	78,444
2023-05-23	28.880	28.970	28.840	28.921	28.872	19,908
2023-05-22	28.800	28.950	28.720	28.832	28.783	37,254
2023-05-19	28.990	29.080	28.820	28.927	28.878	51,551
2023-05-17	28.470	28.730	28.330	28.624	28.576	118,555
2023-05-16	29.330	29.330	28.550	28.765	28.716	188,336
2023-05-15	29.280	29.380	29.070	29.299	29.249	129,942
2023-05-12	29.350	29.350	29.040	29.084	29.035	294,012
2023-05-11	29.410	29.410	28.910	29.190	29.141	79,993
2023-05-10	29.470	29.470	28.980	29.033	28.984	650,055
2023-05-09	29.600	29.760	29.150	29.416	29.366	100,984
2023-05-05	28.660	29.700	28.560	29.490	29.440	58,367
2023-05-04	30.230	30.500	28.470	29.714	29.664	200,462
2023-05-03	30.370	30.370	29.396	29.398	29.348	542,491
2023-05-02	30.590	30.690	30.110	30.379	30.328	149,238
2023-04-28	30.060	30.690	29.840	30.368	30.317	118,738
2023-04-27	29.870	30.030	29.540	29.847	29.797	102,512
2023-04-26	29.530	29.840	29.030	29.736	29.686	604,069
2023-04-25	30.260	30.260	29.510	29.700	29.650	853,168
2023-04-24	30.350	30.940	30.350	30.643	30.591	81,234
2023-04-21	30.510	30.630	30.050	30.345	30.294	1,063,470
2023-04-20	31.080	31.240	30.150	30.458	30.407	180,520
2023-04-19	31.630	31.630	31.140	31.239	31.186	76,622
2023-04-18	31.100	32.000	30.980	31.586	31.532	205,723
2023-04-17	33.690	33.950	33.410	33.724	33.648	40,361
2023-04-14	32.800	33.620	32.740	33.257	33.182	71,581
2023-04-13	32.360	32.740	32.360	32.436	32.363	3,568,941
2023-04-12	32.370	32.840	32.260	32.381	32.309	110,447
2023-04-11	32.190	32.440	32.000	32.190	32.118	976,459
2023-04-06	31.730	31.760	31.340	31.700	31.629	98,910
2023-04-05	32.690	32.690	31.410	31.520	31.449	25,252
2023-04-04	33.240	33.340	32.544	32.545	32.472	52,419
2023-04-03	33.310	33.350	32.990	33.020	32.946	48,886
2023-03-31	33.020	33.340	32.940	33.150	33.076	305,507
2023-03-30	32.740	33.040	32.550	32.939	32.865	56,311
2023-03-29	31.760	32.410	31.740	32.236	32.164	38,909
2023-03-28	31.770	31.840	31.330	31.590	31.519	290,396
2023-03-27	31.700	31.730	31.250	31.470	31.400	83,549
2023-03-24	32.060	32.060	30.660	31.080	31.010	188,187
2023-03-23	31.780	32.205	31.730	31.880	31.809	115,638
2023-03-22	32.130	32.340	32.030	32.133	32.061	39,442
2023-03-21	32.120	32.260	31.660	32.100	32.028	109,825
2023-03-20	30.980	31.980	30.437	31.634	31.563	40,767
2023-03-17	32.280	32.520	31.140	31.498	31.427	82,017
2023-03-16	32.540	32.540	31.340	31.766	31.694	140,748
2023-03-15	33.010	33.070	31.220	31.347	31.277	99,707

← NewerPage 15 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.