Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	33.070	33.420	32.620	33.308	33.233	154,157
2023-03-13	34.340	34.340	32.640	32.885	32.812	129,056
2023-03-10	33.500	34.360	33.330	34.130	34.054	67,781
2023-03-09	33.860	34.030	33.530	33.964	33.888	56,084
2023-03-08	34.500	34.580	33.680	33.778	33.702	56,529
2023-03-07	35.010	35.430	34.760	35.030	34.952	247,353
2023-03-06	35.290	35.400	35.000	35.180	35.101	63,200
2023-03-03	34.330	35.240	34.250	35.140	35.061	54,330
2023-03-02	33.990	34.270	33.540	34.240	34.163	35,098
2023-03-01	33.560	34.770	33.560	34.065	33.989	668,151
2023-02-28	34.400	34.400	33.000	33.460	33.385	709,371
2023-02-27	34.150	34.570	33.950	34.460	34.383	161,674
2023-02-24	34.390	34.600	33.830	33.920	33.844	143,518
2023-02-23	34.430	34.620	34.110	34.110	34.034	19,596
2023-02-22	34.100	34.230	33.620	33.776	33.700	72,765
2023-02-21	34.930	34.950	34.050	34.900	34.822	70,223
2023-02-20	35.130	35.200	34.850	35.082	35.003	101,739
2023-02-17	34.420	35.030	34.390	34.930	34.852	102,369
2023-02-16	35.500	35.540	34.430	34.630	34.552	30,495
2023-02-15	34.700	35.210	34.510	35.099	35.020	60,519
2023-02-14	35.070	35.130	34.450	34.570	34.493	53,021
2023-02-13	34.710	34.710	34.350	34.630	34.552	58,751
2023-02-10	34.830	34.950	33.870	34.440	34.363	119,444
2023-02-09	35.030	35.550	34.850	35.280	35.201	74,339
2023-02-08	35.770	35.890	34.930	35.100	35.021	130,803
2023-02-07	36.157	36.157	35.330	35.523	35.444	170,847
2023-02-06	36.590	36.863	35.810	35.870	35.790	77,492
2023-02-03	35.650	36.890	35.530	36.780	36.698	155,433
2023-02-02	34.450	35.670	34.220	35.462	35.383	120,339
2023-02-01	33.950	34.700	33.710	34.531	34.454	151,461
2023-01-31	34.210	34.250	33.580	33.887	33.811	261,463
2023-01-30	33.890	34.277	33.610	34.277	34.200	463,688
2023-01-27	33.830	34.100	33.820	33.873	33.797	30,218
2023-01-26	33.890	33.990	33.620	33.690	33.615	17,142
2023-01-25	33.750	34.040	33.410	33.640	33.565	61,561
2023-01-24	34.250	34.250	33.590	33.870	33.794	70,133
2023-01-23	33.700	34.170	33.530	34.170	34.093	12,859
2023-01-20	33.240	33.650	33.080	33.530	33.455	72,213
2023-01-19	33.330	33.530	32.830	33.063	32.989	18,054
2023-01-18	33.630	33.870	33.430	33.593	33.518	25,743
2023-01-17	33.820	33.890	33.430	33.650	33.575	54,182
2023-01-16	33.300	33.830	33.170	33.769	33.693	291,698
2023-01-13	32.990	33.320	32.217	33.102	33.027	146,884
2023-01-12	31.760	32.880	31.510	32.513	32.440	200,141
2023-01-11	32.010	32.460	31.750	32.242	32.170	133,683
2023-01-10	33.700	33.830	31.700	32.004	31.932	280,162
2023-01-09	33.770	34.110	33.650	34.100	34.024	276,047
2023-01-06	33.570	33.570	32.830	33.390	33.315	246,734
2023-01-05	33.010	34.070	33.010	33.783	33.708	65,160
2023-01-04	32.370	33.220	32.200	32.681	32.608	169,315
2023-01-03	30.700	31.930	30.700	31.904	31.832	79,200
2022-12-30	30.650	30.710	30.400	30.406	30.338	27,581
2022-12-29	30.350	30.930	30.280	30.765	30.696	7,664
2022-12-28	31.060	31.060	30.484	30.858	30.789	31,695
2022-12-23	30.460	30.860	30.340	30.779	30.710	47,374
2022-12-22	30.480	30.830	30.230	30.592	30.523	86,291
2022-12-21	29.950	30.680	29.950	29.950	29.883	174,534
2022-12-20	29.660	29.910	29.460	29.728	29.662	17,956
2022-12-19	30.080	30.300	29.960	30.168	30.101	103,118
2022-12-16	30.560	30.560	29.740	29.853	29.786	165,705

← NewerPage 16 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.