Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	23.160	23.160	22.397	22.505	22.505	406,810
2026-07-30	23.500	23.720	22.795	22.795	22.795	205,341
2026-07-29	23.800	24.020	23.400	23.431	23.431	732,387
2026-07-28	22.820	24.000	22.760	22.966	22.966	771,131
2026-07-27	22.100	22.780	22.100	22.319	22.319	693,799
2026-07-24	21.860	22.020	21.460	21.710	21.710	240,390
2026-07-23	21.800	22.310	21.540	21.971	21.971	273,921
2026-07-22	20.300	22.180	20.260	22.000	22.000	1,611,277
2026-07-21	20.280	20.280	19.890	20.098	20.098	391,176
2026-07-20	20.600	20.650	20.120	20.343	20.343	1,700,362
2026-07-17	19.780	20.600	19.430	20.401	20.401	610,914
2026-07-16	17.710	19.340	17.490	18.174	18.174	332,190
2026-07-15	17.750	17.790	17.205	17.480	17.480	485,518
2026-07-14	18.340	18.540	17.763	18.340	18.340	2,045,736
2026-07-13	17.620	18.402	17.620	18.040	18.040	297,870
2026-07-10	16.750	17.600	16.750	17.435	17.435	340,432
2026-07-09	16.650	16.790	16.335	16.630	16.630	221,623
2026-07-08	17.080	17.080	16.195	16.710	16.710	1,549,742
2026-07-07	17.010	17.125	16.270	16.817	16.817	810,394
2026-07-06	16.360	16.700	16.300	16.498	16.498	371,856
2026-07-03	15.990	16.310	15.935	16.168	16.168	439,405
2026-07-02	15.230	15.890	15.230	15.780	15.780	1,481,751
2026-07-01	14.975	15.330	14.720	14.931	14.931	300,685
2026-06-30	15.090	15.180	14.720	15.008	15.008	337,496
2026-06-29	15.000	15.405	14.980	15.100	15.100	226,455
2026-06-26	15.020	15.060	14.550	14.863	14.863	443,030
2026-06-25	15.110	15.235	14.997	15.000	15.000	373,974
2026-06-24	15.000	15.240	14.940	15.195	15.195	2,005,817
2026-06-23	14.920	15.050	14.770	15.032	15.032	1,760,104
2026-06-22	15.175	15.210	14.800	15.200	15.200	2,495,658
2026-06-19	15.660	15.690	15.237	15.240	15.240	432,964
2026-06-18	15.660	15.720	15.460	15.522	15.522	339,275
2026-06-17	15.730	15.920	15.615	15.800	15.800	283,570
2026-06-16	15.810	15.960	15.490	15.708	15.708	165,642
2026-06-15	16.215	16.450	15.880	16.031	16.031	301,191
2026-06-12	16.200	16.200	15.648	15.808	15.808	114,404
2026-06-11	15.780	15.950	15.659	15.662	15.662	734,809
2026-06-10	16.330	16.330	15.780	15.912	15.912	827,596
2026-06-09	16.100	16.562	16.045	16.240	16.240	316,648
2026-06-08	16.470	16.631	16.240	16.583	16.583	263,685
2026-06-05	16.620	16.800	16.500	16.632	16.632	477,050
2026-06-04	16.300	16.840	16.300	16.623	16.623	175,302
2026-06-03	16.770	16.770	16.280	16.308	16.308	141,940
2026-06-02	16.990	17.260	16.540	16.560	16.560	263,672
2026-06-01	16.500	17.170	16.500	17.040	17.040	257,141
2026-05-29	16.630	16.909	16.320	16.568	16.568	366,486
2026-05-28	16.080	16.620	16.060	16.585	16.585	148,163
2026-05-27	15.960	16.180	15.869	16.111	16.111	369,530
2026-05-26	15.740	16.240	15.695	15.791	15.791	207,639
2026-05-22	15.780	15.820	15.450	15.571	15.571	401,296
2026-05-21	15.700	15.915	15.610	15.695	15.695	106,336
2026-05-20	15.540	15.790	15.270	15.532	15.532	786,889
2026-05-19	15.030	15.660	14.810	15.504	15.504	404,661
2026-05-18	14.900	15.980	14.660	15.462	15.462	711,416
2026-05-15	15.250	15.450	14.530	14.865	14.865	1,263,171
2026-05-14	16.250	16.250	16.250	16.250	16.250	0
2026-05-13	17.800	17.800	15.250	16.250	16.250	1,587,835
2026-05-12	18.450	18.720	18.230	18.296	18.296	948,897
2026-05-11	18.400	18.720	18.300	18.557	18.557	570,848
2026-05-08	18.170	18.780	18.170	18.397	18.397	167,173

← NewerPage 2 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.