Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	43.470	43.640	42.770	43.370	43.259	631,286
2022-03-23	43.860	43.860	42.950	43.384	43.272	794,610
2022-03-22	43.170	44.050	43.170	43.878	43.765	79,468
2022-03-21	43.720	44.050	43.000	43.460	43.348	380,986
2022-03-18	43.210	43.520	42.590	43.166	43.055	184,919
2022-03-17	43.380	43.380	42.270	42.810	42.700	167,620
2022-03-16	43.110	44.130	43.010	43.669	43.557	83,160
2022-03-15	41.990	42.290	41.360	41.970	41.862	168,843
2022-03-14	41.900	42.900	41.870	42.448	42.339	246,754
2022-03-11	41.360	42.380	41.100	41.960	41.852	135,366
2022-03-10	41.950	41.950	40.300	40.770	40.665	204,202
2022-03-09	40.230	41.450	39.910	41.166	41.060	224,358
2022-03-08	37.240	39.460	37.220	38.772	38.672	256,113
2022-03-07	37.830	38.950	35.890	37.302	37.207	252,369
2022-03-04	41.130	41.160	38.820	39.299	39.198	329,687
2022-03-03	41.810	42.980	41.470	41.841	41.734	204,318
2022-03-02	40.740	42.180	39.940	40.530	40.426	150,989
2022-03-01	43.570	44.050	41.189	43.920	43.807	368,121
2022-02-28	44.660	44.660	42.820	43.540	43.428	467,793
2022-02-25	43.750	44.930	42.930	43.497	43.386	99,717
2022-02-24	44.420	44.860	42.330	43.127	43.017	218,923
2022-02-23	46.140	47.430	45.816	46.946	46.826	65,400
2022-02-22	45.240	46.490	45.050	46.320	46.201	140,861
2022-02-21	47.540	47.980	46.470	47.820	47.697	65,030
2022-02-18	47.380	47.980	47.040	47.429	47.307	125,724
2022-02-17	47.280	47.440	46.530	47.050	46.929	304,369
2022-02-16	48.710	49.130	47.090	47.420	47.298	82,690
2022-02-15	47.000	48.750	46.920	46.920	46.800	281,889
2022-02-14	45.840	46.720	45.390	46.605	46.486	215,173
2022-02-11	46.990	47.010	46.290	46.993	46.872	59,250
2022-02-10	47.150	47.640	46.960	47.454	47.332	83,624
2022-02-09	46.610	47.600	46.610	47.369	47.247	894,259
2022-02-08	45.550	46.245	45.515	46.233	46.114	431,510
2022-02-07	45.000	45.670	44.930	45.469	45.352	404,368
2022-02-04	45.120	45.120	44.090	44.601	44.486	73,151
2022-02-03	44.590	44.990	44.480	44.920	44.805	91,743
2022-02-02	45.580	45.930	44.840	45.146	45.030	157,227
2022-02-01	44.460	45.670	44.260	45.327	45.211	333,032
2022-01-31	43.920	44.460	42.870	43.779	43.666	397,991
2022-01-28	43.970	44.030	41.970	42.529	42.420	239,169
2022-01-27	46.180	46.420	43.700	44.392	44.278	142,136
2022-01-26	46.750	47.520	46.475	47.190	47.069	289,511
2022-01-25	45.570	46.480	45.500	46.180	46.061	81,844
2022-01-24	47.530	47.800	44.960	46.750	46.630	57,463
2022-01-21	48.730	48.830	47.440	48.047	47.924	86,716
2022-01-20	50.280	50.360	48.900	49.450	49.323	77,236
2022-01-19	49.850	50.940	49.710	50.622	50.492	168,301
2022-01-18	49.540	49.540	48.670	48.890	48.765	106,692
2022-01-17	49.110	49.710	49.080	49.650	49.523	76,816
2022-01-14	48.600	48.990	48.420	48.746	48.621	119,429
2022-01-13	47.860	48.830	47.480	48.448	48.324	156,951
2022-01-12	49.100	49.360	48.680	48.723	48.598	93,836
2022-01-11	48.080	49.380	47.875	48.770	48.645	147,212
2022-01-10	47.760	47.940	47.310	47.710	47.588	78,888
2022-01-07	47.530	47.720	47.110	47.449	47.327	35,758
2022-01-06	47.880	48.480	47.570	47.817	47.694	149,840
2022-01-05	47.410	48.370	47.410	48.230	48.106	191,537
2022-01-04	47.350	47.840	47.280	47.375	47.253	232,947
2021-12-30	46.680	46.840	46.400	46.621	46.501	187,974
2021-12-29	46.520	46.900	46.280	46.345	46.226	87,371

← NewerPage 20 of 21 · 1,252 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.