Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	28.660	28.850	28.060	28.490	28.426	44,210
2022-09-21	28.490	28.993	28.490	28.990	28.925	32,749
2022-09-20	30.060	30.380	28.860	29.247	29.182	121,405
2022-09-16	29.640	29.873	29.350	29.751	29.684	532,078
2022-09-15	30.310	30.370	29.800	29.946	29.878	56,883
2022-09-14	30.350	30.470	29.750	30.120	30.053	148,181
2022-09-13	31.600	31.650	30.640	30.926	30.856	95,268
2022-09-12	31.190	31.800	31.020	31.636	31.565	73,142
2022-09-09	30.530	31.200	30.530	31.013	30.944	81,353
2022-09-08	30.420	30.510	29.940	30.263	30.195	67,786
2022-09-07	30.460	30.540	29.990	30.243	30.175	20,771
2022-09-06	30.740	30.890	30.250	30.655	30.586	45,862
2022-09-05	30.110	30.480	29.980	30.163	30.095	50,227
2022-09-02	30.170	30.880	30.090	30.576	30.508	75,035
2022-09-01	30.670	30.830	29.800	29.870	29.803	77,707
2022-08-31	30.960	31.190	30.670	30.903	30.834	35,729
2022-08-30	30.310	31.400	30.310	30.979	30.909	43,228
2022-08-26	31.130	31.280	30.430	30.430	30.362	45,481
2022-08-25	30.950	31.090	30.770	30.982	30.913	17,913
2022-08-24	30.690	30.820	30.210	30.673	30.605	36,814
2022-08-23	30.760	31.120	30.600	30.932	30.862	29,272
2022-08-22	32.030	32.030	30.810	30.940	30.871	49,462
2022-08-19	32.700	32.700	32.110	32.700	32.627	30,413
2022-08-18	32.550	32.870	32.450	32.500	32.427	29,641
2022-08-17	33.860	33.860	32.600	32.873	32.799	103,899
2022-08-16	33.350	33.690	33.250	33.690	33.615	42,559
2022-08-15	33.950	34.100	33.210	33.350	33.275	18,892
2022-08-12	33.710	34.060	33.550	33.911	33.835	188,282
2022-08-11	33.600	33.660	33.240	33.582	33.507	27,532
2022-08-10	32.130	33.300	32.130	32.934	32.860	41,532
2022-08-09	32.200	32.680	32.110	32.390	32.317	497,832
2022-08-08	32.250	32.650	31.960	32.320	32.247	51,767
2022-08-05	32.000	32.400	31.800	32.164	32.092	159,427
2022-08-04	32.500	33.420	31.200	31.997	31.926	194,322
2022-08-03	32.090	33.100	32.070	33.100	33.026	77,929
2022-08-02	33.200	33.430	32.240	32.456	32.383	85,579
2022-07-29	32.670	33.650	32.670	33.225	33.151	43,815
2022-07-28	32.410	32.810	32.190	32.379	32.307	59,436
2022-07-27	32.010	32.325	31.580	32.320	32.248	104,210
2022-07-26	33.430	33.430	31.510	31.933	31.862	173,189
2022-07-25	33.030	33.730	33.030	33.506	33.431	56,808
2022-07-22	33.820	33.870	33.500	33.655	33.579	105,310
2022-07-21	33.760	34.300	33.610	33.949	33.873	50,514
2022-07-20	33.950	34.330	33.360	33.921	33.845	166,747
2022-07-19	32.750	34.170	32.750	33.605	33.530	206,936
2022-07-18	32.700	33.340	32.700	32.975	32.901	68,267
2022-07-15	31.760	32.540	31.760	32.328	32.256	48,088
2022-07-14	32.210	32.500	31.710	32.067	31.995	82,759
2022-07-13	32.920	33.010	31.990	32.129	32.057	146,059
2022-07-12	32.450	33.100	32.220	32.317	32.245	75,094
2022-07-11	32.610	33.470	32.530	32.793	32.719	99,966
2022-07-08	32.610	33.560	32.380	33.262	33.187	110,607
2022-07-07	32.650	33.150	32.450	33.075	33.000	110,692
2022-07-06	32.240	32.480	31.840	32.111	32.039	84,477
2022-07-05	32.790	32.800	31.450	31.684	31.613	71,828
2022-07-04	33.100	33.230	32.450	32.609	32.536	34,893
2022-07-01	32.050	33.100	32.010	32.685	32.612	94,701
2022-06-30	32.270	32.443	31.600	31.787	31.716	41,140
2022-06-29	33.190	33.300	32.530	32.726	32.652	147,590
2022-06-28	33.680	34.350	33.520	34.035	33.959	307,135

← NewerPage 18 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.