Adecco Group AG Class N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 26.280 | 26.320 | 25.920 | 26.075 | 26.062 | 10,142 |
| 2025-08-14 | 26.080 | 26.360 | 26.040 | 26.219 | 26.206 | 20,301 |
| 2025-08-13 | 26.140 | 26.140 | 25.740 | 25.970 | 25.957 | 63,331 |
| 2025-08-12 | 26.600 | 26.660 | 25.800 | 26.217 | 26.204 | 18,079 |
| 2025-08-11 | 26.920 | 27.100 | 26.540 | 26.807 | 26.793 | 37,707 |
| 2025-08-08 | 26.580 | 26.900 | 26.370 | 26.587 | 26.574 | 17,526 |
| 2025-08-07 | 25.280 | 26.460 | 25.260 | 25.960 | 25.947 | 77,966 |
| 2025-08-06 | 24.500 | 25.080 | 24.410 | 24.861 | 24.849 | 51,682 |
| 2025-08-05 | 24.920 | 25.380 | 23.900 | 24.389 | 24.377 | 162,264 |
| 2025-08-04 | 24.910 | 25.180 | 24.790 | 25.048 | 25.036 | 152,864 |
| 2025-07-31 | 25.720 | 26.060 | 25.680 | 25.823 | 25.810 | 16,015 |
| 2025-07-30 | 25.970 | 26.344 | 25.920 | 26.150 | 26.137 | 32,285 |
| 2025-07-29 | 26.560 | 26.720 | 26.020 | 26.415 | 26.402 | 20,097 |
| 2025-07-28 | 27.000 | 27.200 | 26.520 | 26.784 | 26.771 | 23,416 |
| 2025-07-25 | 25.800 | 26.780 | 25.760 | 26.372 | 26.359 | 39,940 |
| 2025-07-24 | 25.800 | 26.060 | 25.600 | 25.843 | 25.830 | 23,985 |
| 2025-07-23 | 25.840 | 26.000 | 25.180 | 25.552 | 25.539 | 93,410 |
| 2025-07-22 | 25.400 | 25.540 | 25.080 | 25.216 | 25.203 | 12,823 |
| 2025-07-21 | 25.990 | 26.240 | 25.420 | 25.680 | 25.667 | 27,966 |
| 2025-07-18 | 25.800 | 26.273 | 25.560 | 25.954 | 25.941 | 36,508 |
| 2025-07-17 | 25.700 | 26.380 | 25.300 | 25.725 | 25.712 | 33,023 |
| 2025-07-16 | 25.100 | 25.460 | 25.100 | 25.316 | 25.303 | 23,512 |
| 2025-07-15 | 25.220 | 26.060 | 25.220 | 25.601 | 25.588 | 16,362 |
| 2025-07-14 | 25.220 | 26.040 | 24.800 | 25.305 | 25.293 | 18,400 |
| 2025-07-11 | 25.820 | 25.820 | 25.190 | 25.366 | 25.353 | 28,432 |
| 2025-07-10 | 25.680 | 26.180 | 25.480 | 25.902 | 25.889 | 25,863 |
| 2025-07-09 | 25.420 | 25.880 | 25.210 | 25.551 | 25.538 | 58,513 |
| 2025-07-08 | 24.890 | 25.410 | 24.770 | 25.038 | 25.025 | 10,503 |
| 2025-07-07 | 24.730 | 24.980 | 24.280 | 24.860 | 24.848 | 14,940 |
| 2025-07-04 | 24.840 | 25.180 | 24.800 | 24.972 | 24.959 | 23,455 |
| 2025-07-03 | 25.090 | 25.390 | 24.800 | 25.136 | 25.123 | 123,649 |
| 2025-07-02 | 24.240 | 24.890 | 24.100 | 24.602 | 24.590 | 143,700 |
| 2025-07-01 | 23.520 | 23.860 | 23.090 | 23.424 | 23.412 | 33,918 |
| 2025-06-30 | 23.700 | 23.840 | 23.280 | 23.564 | 23.552 | 73,782 |
| 2025-06-27 | 23.520 | 23.700 | 23.340 | 23.529 | 23.517 | 11,201 |
| 2025-06-26 | 22.600 | 23.320 | 22.460 | 22.954 | 22.943 | 51,126 |
| 2025-06-25 | 23.040 | 23.160 | 22.635 | 23.120 | 23.108 | 62,428 |
| 2025-06-24 | 23.080 | 23.340 | 22.900 | 23.000 | 22.988 | 33,515 |
| 2025-06-23 | 22.500 | 22.540 | 22.200 | 22.319 | 22.308 | 34,236 |
| 2025-06-20 | 23.000 | 23.110 | 22.580 | 22.700 | 22.689 | 72,785 |
| 2025-06-19 | 23.000 | 23.200 | 22.680 | 22.870 | 22.859 | 61,966 |
| 2025-06-18 | 23.660 | 24.040 | 23.660 | 23.836 | 23.824 | 54,729 |
| 2025-06-17 | 23.740 | 24.069 | 23.560 | 23.817 | 23.805 | 63,393 |
| 2025-06-16 | 23.400 | 24.080 | 23.040 | 23.840 | 23.828 | 47,104 |
| 2025-06-13 | 23.310 | 23.440 | 23.220 | 23.327 | 23.315 | 36,988 |
| 2025-06-12 | 23.550 | 23.860 | 23.120 | 23.740 | 23.728 | 38,865 |
| 2025-06-11 | 23.700 | 24.420 | 23.640 | 24.049 | 24.037 | 97,629 |
| 2025-06-10 | 22.340 | 23.540 | 22.300 | 22.966 | 22.955 | 469,852 |
| 2025-06-06 | 22.380 | 22.380 | 22.020 | 22.220 | 22.209 | 13,544 |
| 2025-06-05 | 22.680 | 22.700 | 22.230 | 22.400 | 22.389 | 144,650 |
| 2025-06-04 | 22.840 | 23.070 | 22.500 | 22.840 | 22.829 | 22,588 |
| 2025-06-03 | 22.740 | 22.800 | 22.220 | 22.600 | 22.589 | 30,191 |
| 2025-06-02 | 22.840 | 22.860 | 22.440 | 22.690 | 22.679 | 93,800 |
| 2025-05-30 | 22.860 | 23.190 | 22.680 | 22.898 | 22.886 | 14,810 |
| 2025-05-28 | 23.180 | 23.380 | 22.680 | 23.000 | 22.989 | 104,893 |
| 2025-05-27 | 23.080 | 23.430 | 23.080 | 23.218 | 23.206 | 19,763 |
| 2025-05-23 | 23.400 | 23.450 | 22.120 | 22.520 | 22.509 | 55,724 |
| 2025-05-22 | 23.520 | 23.520 | 22.940 | 23.260 | 23.248 | 66,576 |
| 2025-05-21 | 23.900 | 23.900 | 23.530 | 23.779 | 23.767 | 21,336 |
| 2025-05-20 | 23.520 | 24.180 | 23.470 | 23.983 | 23.971 | 96,151 |
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.