Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-24	46.050	46.050	46.050	46.050	45.932	127,601
2021-12-23	45.260	46.120	45.070	46.017	45.899	110,097
2021-12-22	44.550	44.850	44.340	44.550	44.436	26,423
2021-12-21	44.180	44.630	44.030	44.426	44.312	117,685
2021-12-20	43.850	44.540	42.840	43.540	43.429	136,986
2021-12-17	45.100	45.567	44.280	44.540	44.426	121,736
2021-12-16	44.740	45.460	44.590	44.885	44.769	46,994
2021-12-15	43.960	44.540	43.770	43.994	43.881	401,845
2021-12-14	44.530	44.600	44.060	44.300	44.186	145,895
2021-12-13	45.260	45.380	44.270	44.550	44.435	77,225
2021-12-10	45.580	45.680	45.200	45.386	45.270	85,276
2021-12-09	46.090	46.340	45.760	45.760	45.643	1,418,193
2021-12-08	46.330	46.500	45.430	46.068	45.950	136,620
2021-12-07	46.070	46.770	45.870	46.496	46.376	124,123
2021-12-06	44.970	46.100	44.900	45.679	45.561	188,587
2021-12-03	45.170	45.530	44.546	45.016	44.900	133,679
2021-12-02	44.020	45.030	43.980	44.762	44.647	204,663
2021-12-01	43.640	44.800	43.340	44.590	44.476	190,490
2021-11-30	43.200	43.350	42.500	42.919	42.809	514,053
2021-11-29	44.980	45.050	43.630	44.878	44.763	147,651
2021-11-26	45.070	45.110	44.200	44.545	44.430	219,531
2021-11-25	45.750	46.080	45.560	45.840	45.722	47,604
2021-11-24	45.710	46.360	45.510	45.837	45.719	269,740
2021-11-23	45.800	46.260	45.500	45.872	45.755	55,544
2021-11-22	46.250	46.670	46.190	46.430	46.311	109,063
2021-11-19	47.460	47.520	45.490	46.138	46.020	270,786
2021-11-18	47.020	47.510	46.850	47.056	46.935	53,700
2021-11-17	47.330	47.770	47.000	47.315	47.193	120,909
2021-11-16	48.220	48.220	47.310	47.719	47.597	76,226
2021-11-15	48.570	48.570	47.970	48.251	48.127	229,475
2021-11-12	46.980	48.730	46.280	47.641	47.519	377,775
2021-11-11	46.040	46.330	45.710	45.775	45.657	57,968
2021-11-10	46.300	46.320	45.740	45.938	45.820	39,412
2021-11-09	46.600	46.760	46.160	46.710	46.590	52,213
2021-11-08	47.100	47.250	46.670	46.871	46.751	238,714
2021-11-05	47.250	47.660	46.920	47.063	46.942	44,008
2021-11-04	47.030	47.920	46.870	47.540	47.418	189,993
2021-11-03	45.340	46.770	45.290	45.771	45.653	127,956
2021-11-02	46.910	46.910	43.970	45.066	44.950	290,011
2021-11-01	46.120	47.240	46.060	46.655	46.535	112,479
2021-10-29	46.820	46.820	46.000	46.077	45.959	64,739
2021-10-28	46.730	46.750	46.270	46.670	46.550	240,259
2021-10-27	47.210	47.210	46.390	46.605	46.485	214,512
2021-10-26	47.280	48.030	47.150	47.760	47.637	79,632

← NewerPage 21 of 21 · 1,244 trading days

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.