Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	34.090	34.240	33.150	33.340	33.265	134,212
2022-06-24	33.480	34.030	33.380	33.758	33.682	51,679
2022-06-23	33.920	33.920	33.220	33.279	33.204	468,711
2022-06-22	33.730	34.042	33.240	33.788	33.713	123,483
2022-06-21	34.520	35.020	34.090	34.890	34.812	142,512
2022-06-20	34.100	34.330	33.860	34.150	34.073	110,546
2022-06-17	33.750	34.510	33.610	34.140	34.064	96,382
2022-06-16	34.320	34.320	33.480	33.682	33.606	471,246
2022-06-15	33.940	34.700	33.920	34.363	34.285	51,957
2022-06-14	33.880	33.930	32.800	33.546	33.471	86,557
2022-06-13	35.030	35.030	33.520	33.670	33.595	198,280
2022-06-10	36.710	36.710	35.520	36.168	36.087	190,905
2022-06-09	37.070	37.320	36.850	37.001	36.918	62,416
2022-06-08	37.230	37.350	36.980	37.170	37.087	51,144
2022-06-07	37.360	37.530	36.990	37.200	37.116	89,050
2022-06-01	37.400	37.560	36.898	37.122	37.039	110,930
2022-05-31	37.000	37.514	36.950	37.243	37.160	211,813
2022-05-30	37.480	37.990	37.270	37.749	37.664	94,824
2022-05-27	36.000	37.150	35.980	37.150	37.067	114,420
2022-05-25	35.770	35.940	34.950	35.318	35.239	106,407
2022-05-24	35.780	36.180	35.500	35.709	35.629	19,716
2022-05-23	36.450	36.600	35.900	36.296	36.215	415,458
2022-05-20	35.750	36.230	35.520	35.839	35.759	90,897
2022-05-19	35.790	35.790	34.700	35.171	35.092	629,118
2022-05-18	36.890	37.250	36.400	36.861	36.779	131,027
2022-05-17	36.610	36.940	36.320	36.562	36.480	124,632
2022-05-16	35.620	36.490	35.320	36.263	36.182	246,560
2022-05-13	34.870	35.800	34.870	35.750	35.670	161,571
2022-05-12	33.800	34.730	33.350	34.335	34.258	121,758
2022-05-11	34.200	34.520	33.890	34.285	34.208	653,550
2022-05-10	34.140	34.770	33.750	33.880	33.804	99,183
2022-05-09	35.500	35.500	33.876	34.159	34.082	214,214
2022-05-06	36.480	36.480	34.430	35.604	35.525	142,530
2022-05-05	37.700	38.320	36.200	36.739	36.656	235,436
2022-05-04	38.500	38.800	38.000	38.348	38.262	248,040
2022-05-03	37.760	38.440	37.500	38.091	38.005	153,390
2022-04-29	38.170	38.860	38.100	38.156	38.070	166,296
2022-04-28	38.190	38.430	37.700	37.906	37.821	314,077
2022-04-27	38.450	38.740	37.500	38.205	38.119	611,798
2022-04-26	39.910	39.910	38.510	38.560	38.474	1,006,015
2022-04-25	38.410	39.390	38.410	39.061	38.973	166,998
2022-04-22	39.150	39.760	39.080	39.254	39.166	279,312
2022-04-21	39.020	40.330	39.000	39.708	39.619	142,174
2022-04-20	38.330	39.140	38.330	38.988	38.901	211,532
2022-04-19	37.500	38.370	36.780	38.260	38.174	402,724
2022-04-14	39.010	39.500	38.900	38.990	38.890	347,763
2022-04-13	38.500	38.800	38.020	38.609	38.510	705,966
2022-04-12	38.660	39.050	38.400	38.717	38.618	667,020
2022-04-11	39.380	39.430	38.670	39.253	39.152	120,555
2022-04-08	38.920	39.470	38.580	39.150	39.049	105,747
2022-04-07	38.880	39.310	38.320	38.905	38.805	275,960
2022-04-06	40.220	40.590	38.930	39.596	39.494	144,701
2022-04-05	41.430	41.430	39.910	40.280	40.176	486,589
2022-04-04	41.560	41.750	41.240	41.300	41.194	70,660
2022-04-01	42.040	42.150	41.240	41.330	41.224	120,720
2022-03-31	43.400	43.400	42.010	42.225	42.116	114,665
2022-03-30	44.130	44.130	42.930	43.266	43.155	90,181
2022-03-29	43.290	44.550	43.030	44.276	44.162	428,985
2022-03-28	42.670	43.030	41.740	42.508	42.399	167,860
2022-03-25	43.220	43.600	42.790	43.326	43.215	40,012

← NewerPage 19 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.