Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	18.300	18.375	18.050	18.241	18.241	1,102,145
2026-05-06	17.800	18.770	17.800	18.210	18.210	167,660
2026-05-05	17.650	18.070	17.640	17.737	17.737	2,665,874
2026-05-04	17.950	18.010	17.640	17.852	17.852	61,650
2026-05-01	17.897	17.897	17.897	17.897	17.897	0
2026-04-30	17.590	18.010	17.590	17.897	17.897	240,066
2026-04-29	17.670	17.815	17.390	17.640	17.640	1,018,845
2026-04-28	17.750	17.810	17.510	17.667	17.667	305,472
2026-04-27	17.730	17.730	17.410	17.714	17.714	327,238
2026-04-24	18.135	18.200	17.570	17.681	17.681	234,526
2026-04-23	18.370	18.823	18.080	18.330	18.330	267,671
2026-04-22	18.930	19.260	18.586	18.586	18.586	380,276
2026-04-21	18.950	19.520	18.570	18.950	18.950	144,813
2026-04-20	18.520	19.030	18.520	18.734	18.734	237,686
2026-04-17	19.840	20.040	19.810	19.902	19.892	155,582
2026-04-16	19.400	19.950	19.250	19.687	19.677	226,213
2026-04-15	18.660	19.194	18.645	19.190	19.180	238,089
2026-04-14	18.500	18.780	18.405	18.560	18.551	571,879
2026-04-13	17.810	18.350	17.460	18.350	18.341	477,523
2026-04-10	18.540	18.800	17.930	18.303	18.294	309,603
2026-04-09	18.740	18.740	17.950	18.226	18.217	766,621
2026-04-08	19.470	19.710	18.730	18.834	18.824	1,272,620
2026-04-07	19.020	19.180	18.510	19.035	19.026	171,398
2026-04-02	18.810	19.035	18.600	18.924	18.914	321,612
2026-04-01	19.630	19.630	18.740	18.986	18.977	196,648
2026-03-31	19.190	19.250	18.765	18.981	18.972	134,731
2026-03-30	18.500	19.170	18.460	18.961	18.952	116,099
2026-03-27	18.320	18.870	18.240	18.475	18.466	263,799
2026-03-26	18.520	18.810	18.440	18.670	18.660	57,164
2026-03-25	18.490	18.720	18.270	18.625	18.616	87,052
2026-03-24	18.320	18.550	18.130	18.210	18.201	607,107
2026-03-23	17.880	18.770	17.580	18.236	18.227	576,452
2026-03-20	18.230	18.230	17.780	18.037	18.028	502,632
2026-03-19	18.590	18.670	18.208	18.442	18.432	139,016
2026-03-18	19.250	19.250	18.790	18.939	18.929	200,087
2026-03-17	19.100	19.310	18.480	19.130	19.120	287,382
2026-03-16	20.140	20.200	19.220	19.264	19.254	537,544
2026-03-13	20.220	20.500	20.000	20.200	20.190	762,599
2026-03-12	20.580	20.700	20.355	20.612	20.602	215,028
2026-03-11	20.580	20.940	20.360	20.576	20.566	143,334
2026-03-10	21.000	21.040	20.420	20.645	20.635	122,599
2026-03-09	20.220	20.780	19.810	20.114	20.103	369,048
2026-03-06	21.240	21.340	20.440	20.786	20.776	129,497
2026-03-05	20.620	21.160	20.180	21.056	21.045	168,065
2026-03-04	20.580	20.960	20.160	20.522	20.512	125,398
2026-03-03	20.640	20.860	20.155	20.479	20.469	144,854
2026-03-02	20.800	21.160	20.660	20.857	20.847	164,704
2026-02-27	21.860	21.920	21.180	21.742	21.731	129,173
2026-02-26	20.900	21.960	20.880	21.706	21.695	329,135
2026-02-25	20.780	21.600	20.100	21.407	21.396	984,739
2026-02-24	21.000	21.160	20.400	20.774	20.764	464,779
2026-02-23	21.500	21.560	20.920	20.980	20.970	203,621
2026-02-20	21.600	21.760	21.480	21.537	21.526	147,147
2026-02-19	21.600	21.740	21.360	21.436	21.425	58,666
2026-02-18	20.920	21.840	20.780	21.680	21.669	484,722
2026-02-17	21.100	21.360	20.400	21.168	21.158	304,704
2026-02-16	21.610	21.760	21.080	21.245	21.234	133,580
2026-02-13	21.380	21.600	21.100	21.380	21.369	93,313
2026-02-12	22.240	22.400	21.276	22.021	22.010	277,156
2026-02-11	23.180	23.920	21.720	22.166	22.154	613,517

← NewerPage 3 of 21 · 1,251 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.