Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	24.800	25.100	24.200	25.001	24.989	178,395
2025-11-07	24.100	24.340	23.620	24.204	24.192	294,744
2025-11-06	24.340	25.270	24.070	24.184	24.171	1,040,811
2025-11-05	22.320	23.280	22.140	22.737	22.725	466,943
2025-11-04	22.060	22.320	21.975	22.227	22.216	226,373
2025-11-03	22.440	22.620	22.038	22.150	22.139	103,435
2025-10-31	22.110	22.500	21.999	22.400	22.389	197,237
2025-10-30	22.220	22.240	21.900	22.000	21.989	114,757
2025-10-29	22.630	22.630	22.080	22.421	22.410	134,089
2025-10-28	22.460	22.620	22.351	22.400	22.389	82,211
2025-10-27	22.760	22.760	22.460	22.539	22.528	147,265
2025-10-24	22.520	22.860	22.480	22.660	22.649	135,070
2025-10-23	22.160	22.460	22.080	22.305	22.294	264,269
2025-10-22	23.420	23.420	22.160	22.242	22.231	179,276
2025-10-21	23.240	23.423	22.720	23.200	23.188	351,641
2025-10-20	23.220	23.660	23.004	23.160	23.148	78,994
2025-10-17	23.400	23.590	23.080	23.515	23.504	287,890
2025-10-16	24.280	24.740	23.500	24.244	24.231	76,239
2025-10-15	24.220	24.800	24.120	24.720	24.708	184,211
2025-10-14	24.200	24.320	23.869	23.960	23.948	177,332
2025-10-13	24.400	25.100	24.400	24.556	24.544	186,563
2025-10-10	24.880	25.200	24.260	24.360	24.348	545,147
2025-10-09	23.900	25.182	23.900	24.880	24.868	286,003
2025-10-08	23.541	23.800	23.440	23.600	23.588	117,792
2025-10-07	23.500	23.780	23.259	23.461	23.450	58,540
2025-10-06	23.060	23.440	22.700	23.440	23.428	111,390
2025-10-03	23.080	23.340	22.800	23.138	23.126	76,773
2025-10-02	23.160	23.250	22.640	22.700	22.689	157,435
2025-10-01	22.350	23.202	22.300	23.120	23.108	445,074
2025-09-30	22.540	22.640	22.280	22.300	22.289	86,685
2025-09-29	22.400	22.602	22.300	22.550	22.539	152,178
2025-09-26	22.040	22.380	22.040	22.261	22.250	103,666
2025-09-25	22.780	22.800	21.940	22.720	22.709	246,534
2025-09-24	21.160	22.420	20.980	21.967	21.956	805,592
2025-09-23	21.160	21.620	21.160	21.284	21.274	242,418
2025-09-22	23.932	23.932	17.705	23.932	23.920	13,731
2025-09-19	20.810	21.180	20.560	20.880	20.870	284,331
2025-09-18	21.320	21.380	20.800	21.046	21.036	180,547
2025-09-17	21.500	21.500	21.227	21.380	21.369	284,783
2025-09-16	22.410	22.410	21.320	21.400	21.389	284,854
2025-09-15	22.710	23.085	22.517	22.517	22.505	775,820
2025-09-12	22.820	22.820	22.320	22.640	22.629	296,301
2025-09-11	22.930	22.980	22.520	22.520	22.509	448,877
2025-09-10	23.050	23.119	22.440	22.460	22.449	333,485
2025-09-09	23.020	23.040	22.640	22.850	22.839	471,353
2025-09-08	23.540	23.560	22.680	22.909	22.897	219,614
2025-09-05	24.760	24.800	23.280	23.420	23.408	324,960
2025-09-04	24.590	24.980	24.530	24.727	24.715	138,880
2025-09-03	24.380	24.520	24.179	24.433	24.421	251,257
2025-09-02	25.700	25.700	23.999	24.295	24.283	322,363
2025-09-01	25.500	25.840	25.500	25.600	25.587	20,296
2025-08-29	25.460	25.660	25.260	25.496	25.483	69,925
2025-08-28	25.640	25.940	25.400	25.646	25.633	47,319
2025-08-27	25.860	26.000	25.240	25.522	25.509	83,913
2025-08-26	26.140	26.280	25.820	26.052	26.038	8,811
2025-08-22	26.200	27.060	26.200	26.662	26.648	49,588
2025-08-21	26.600	26.600	26.060	26.342	26.329	12,728
2025-08-20	26.460	26.580	26.310	26.443	26.429	21,335
2025-08-19	25.920	26.720	25.780	26.387	26.374	25,477
2025-08-18	25.840	25.980	25.660	25.803	25.790	9,539

← NewerPage 5 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.