Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	31.000	31.360	30.390	30.937	30.868	83,525
2022-12-14	31.360	31.450	31.080	31.360	31.290	80,435
2022-12-13	30.950	31.990	30.790	31.676	31.605	107,040
2022-12-12	31.000	31.000	30.450	30.668	30.599	61,068
2022-12-09	31.100	31.130	30.790	31.104	31.034	52,028
2022-12-08	31.450	31.648	30.740	31.320	31.250	48,737
2022-12-07	32.060	32.060	31.450	31.805	31.734	35,145
2022-12-06	32.270	32.480	31.820	32.080	32.008	30,987
2022-12-05	32.180	32.700	31.900	32.454	32.381	128,653
2022-12-02	32.340	33.240	32.180	33.085	33.010	133,519
2022-12-01	32.340	32.550	32.060	32.330	32.257	90,560
2022-11-30	32.690	32.980	31.800	31.854	31.783	64,565
2022-11-29	32.330	32.780	32.300	32.709	32.636	29,698
2022-11-28	32.940	33.090	32.540	32.864	32.790	15,659
2022-11-25	33.210	33.210	32.790	33.020	32.946	22,080
2022-11-24	32.670	33.190	32.610	32.962	32.888	116,745
2022-11-23	33.010	33.010	32.360	32.673	32.600	71,115
2022-11-22	33.010	33.380	32.830	32.973	32.900	47,491
2022-11-21	33.020	33.150	32.680	33.050	32.976	123,478
2022-11-18	32.560	33.400	32.560	33.170	33.096	75,716
2022-11-17	33.360	33.500	32.460	32.550	32.477	51,759
2022-11-16	33.700	33.710	33.230	33.290	33.215	56,178
2022-11-15	34.620	34.760	33.900	34.010	33.934	79,652
2022-11-14	35.000	35.150	34.220	34.491	34.414	108,909
2022-11-11	34.440	35.210	34.270	34.950	34.872	148,431
2022-11-10	32.750	34.250	32.510	33.596	33.521	84,188
2022-11-09	33.030	33.150	32.510	32.755	32.682	178,244
2022-11-08	32.100	33.010	31.960	32.932	32.858	298,419
2022-11-07	31.200	32.300	31.200	32.235	32.163	72,721
2022-11-04	30.720	31.730	30.533	31.524	31.453	46,336
2022-11-03	31.370	31.370	29.810	30.575	30.506	251,017
2022-11-02	31.110	31.320	30.880	31.253	31.183	108,345
2022-11-01	31.500	31.870	30.930	30.970	30.901	214,552
2022-10-31	30.920	31.340	30.790	31.217	31.147	152,058
2022-10-28	30.570	30.870	30.310	30.745	30.676	63,615
2022-10-27	30.950	31.050	30.540	30.890	30.821	46,659
2022-10-26	30.350	31.010	30.100	30.983	30.914	49,110
2022-10-25	30.200	30.350	29.560	30.220	30.152	44,983
2022-10-24	29.860	30.380	29.510	30.113	30.045	51,187
2022-10-21	29.700	29.800	29.120	29.494	29.428	39,021
2022-10-20	29.460	30.160	29.350	29.955	29.887	95,170
2022-10-19	30.200	30.270	29.584	29.746	29.679	115,605
2022-10-18	30.250	30.400	29.990	30.123	30.056	260,916
2022-10-17	29.150	29.860	28.790	29.150	29.085	342,815
2022-10-14	28.670	29.100	28.290	28.771	28.706	71,116
2022-10-13	27.270	28.300	27.070	28.156	28.093	86,197
2022-10-12	27.250	27.520	26.940	27.370	27.309	48,784
2022-10-11	26.970	27.290	26.740	27.162	27.101	527,821
2022-10-10	26.490	27.370	26.390	27.057	26.996	61,320
2022-10-07	27.450	27.450	26.550	26.871	26.810	76,969
2022-10-06	28.140	28.360	27.417	27.604	27.543	91,863
2022-10-05	28.870	28.870	27.690	27.873	27.811	66,492
2022-10-04	27.900	28.993	27.900	28.800	28.735	103,946
2022-10-03	27.140	27.790	26.610	26.950	26.890	280,575
2022-09-30	26.840	27.410	26.770	27.410	27.349	95,569
2022-09-29	27.240	27.530	26.380	26.644	26.584	52,467
2022-09-28	27.250	27.673	26.900	27.670	27.608	152,314
2022-09-27	27.600	28.090	27.310	27.525	27.463	113,352
2022-09-26	27.290	27.750	27.100	27.685	27.623	100,876
2022-09-23	28.370	28.410	27.100	27.160	27.099	157,514

← NewerPage 17 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.