Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	23.120	23.600	22.900	23.371	23.359	265,109
2026-02-09	23.200	24.140	23.035	23.455	23.443	200,607
2026-02-06	23.000	23.000	22.500	22.940	22.929	213,660
2026-02-05	23.000	23.160	22.680	23.015	23.004	178,526
2026-02-04	21.700	23.060	21.560	21.737	21.727	591,917
2026-02-03	23.300	23.300	21.696	22.330	22.319	414,405
2026-02-02	22.680	23.390	22.620	23.154	23.142	397,618
2026-01-30	21.900	22.620	21.540	22.620	22.609	421,644
2026-01-29	22.060	22.060	20.940	21.497	21.486	312,201
2026-01-28	21.880	22.680	21.660	21.934	21.922	188,946
2026-01-27	22.360	22.400	21.877	21.907	21.896	54,179
2026-01-26	22.600	22.640	22.120	22.320	22.309	98,833
2026-01-23	23.360	23.360	22.360	22.640	22.628	88,165
2026-01-22	22.520	23.400	22.460	23.296	23.284	272,041
2026-01-21	22.000	22.320	21.650	21.900	21.889	260,207
2026-01-20	22.220	22.700	21.740	21.983	21.972	166,544
2026-01-19	22.600	22.660	22.237	22.378	22.367	162,150
2026-01-16	23.180	23.220	22.620	22.860	22.849	178,928
2026-01-15	23.180	23.380	22.980	23.360	23.348	263,106
2026-01-14	23.400	23.400	22.540	23.040	23.028	183,141
2026-01-13	23.500	23.500	22.860	23.236	23.225	340,205
2026-01-12	23.660	23.660	22.660	23.640	23.628	145,060
2026-01-09	23.460	24.000	23.300	23.680	23.668	158,359
2026-01-08	23.060	23.240	22.220	22.942	22.930	364,879
2026-01-07	23.960	24.742	23.900	24.500	24.487	212,254
2026-01-06	23.540	23.940	23.194	23.788	23.776	190,390
2026-01-05	23.340	23.520	22.380	23.457	23.445	227,810
2025-12-30	22.980	23.320	22.980	23.117	23.105	96,278
2025-12-29	22.420	23.080	22.379	22.998	22.987	244,846
2025-12-23	22.660	22.660	22.380	22.550	22.539	136,511
2025-12-22	22.340	22.760	22.340	22.480	22.469	238,357
2025-12-19	22.880	22.899	22.328	22.407	22.395	168,651
2025-12-18	22.380	22.880	22.280	22.877	22.865	188,027
2025-12-17	22.520	22.780	22.140	22.397	22.385	159,603
2025-12-16	22.180	22.980	22.170	22.662	22.651	293,262
2025-12-15	22.260	22.640	22.220	22.277	22.266	157,406
2025-12-12	21.760	22.140	21.720	22.027	22.016	209,621
2025-12-11	21.200	21.620	21.180	21.375	21.365	215,550
2025-12-10	21.480	21.480	21.039	21.173	21.162	57,897
2025-12-09	21.380	21.584	21.000	21.292	21.281	186,387
2025-12-08	21.980	22.080	21.300	21.640	21.629	128,055
2025-12-05	22.370	22.580	21.959	22.073	22.061	125,461
2025-12-04	22.340	22.900	22.339	22.627	22.616	117,925
2025-12-03	22.320	22.520	22.000	22.375	22.363	167,292
2025-12-02	22.600	22.800	22.329	22.345	22.333	190,866
2025-12-01	22.190	22.500	21.940	22.145	22.134	142,629
2025-11-28	22.200	22.560	22.020	22.463	22.452	187,311
2025-11-27	21.810	22.260	21.700	22.013	22.001	296,580
2025-11-26	24.900	24.910	21.877	21.880	21.869	439,586
2025-11-25	24.120	24.810	23.940	24.443	24.431	646,893
2025-11-24	23.660	24.560	23.620	24.125	24.113	279,052
2025-11-21	23.540	24.305	23.378	24.300	24.288	107,965
2025-11-20	24.450	24.500	23.760	23.923	23.911	158,829
2025-11-19	23.980	24.440	23.800	24.093	24.081	279,497
2025-11-18	24.180	24.260	23.899	23.966	23.954	163,995
2025-11-17	25.140	25.200	24.560	24.600	24.588	49,781
2025-11-14	25.460	25.500	24.850	25.053	25.041	183,273
2025-11-13	26.140	26.180	25.620	25.781	25.768	207,988
2025-11-12	25.500	25.960	25.340	25.940	25.927	272,855
2025-11-11	25.200	25.420	24.605	25.420	25.407	162,146

← NewerPage 4 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.