Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	23.600	23.740	23.160	23.500	23.488	69,702
2025-05-16	23.800	23.860	23.350	23.520	23.508	25,555
2025-05-15	23.760	23.820	23.400	23.570	23.558	37,550
2025-05-14	24.460	24.520	23.930	24.030	24.018	33,420
2025-05-13	24.400	24.660	24.210	24.402	24.390	174,173
2025-05-12	23.700	24.920	23.660	24.900	24.888	313,984
2025-05-09	23.200	23.420	22.900	23.147	23.136	103,240
2025-05-08	21.120	23.200	21.060	23.149	23.137	340,056
2025-05-07	21.000	21.220	20.720	21.027	21.017	185,416
2025-05-06	21.160	21.220	20.590	21.130	21.119	84,944
2025-05-02	21.980	21.980	21.360	21.554	21.543	1,651,837
2025-04-30	21.560	21.700	21.160	21.420	21.409	192,120
2025-04-29	21.860	22.080	21.400	21.560	21.549	461,370
2025-04-28	21.720	22.060	21.680	21.960	21.949	7,732
2025-04-25	22.140	22.160	21.560	21.680	21.669	101,353
2025-04-24	21.960	21.960	21.460	21.771	21.761	20,596
2025-04-23	21.800	22.440	21.760	22.126	22.115	243,805
2025-04-22	21.540	22.100	21.120	21.520	21.499	11,586
2025-04-17	22.090	22.220	21.280	21.508	21.487	1,422,123
2025-04-16	21.880	22.080	21.600	21.980	21.959	58,178
2025-04-15	22.060	22.610	22.060	22.240	22.219	181,284
2025-04-14	22.100	22.270	21.760	22.039	22.018	53,938
2025-04-11	22.000	22.000	20.880	21.171	21.151	65,755
2025-04-10	23.740	24.120	21.680	21.840	21.819	1,531,667
2025-04-09	20.750	21.080	19.715	20.640	20.620	97,146
2025-04-08	21.960	22.260	21.640	21.768	21.747	36,700
2025-04-07	21.220	22.500	20.500	21.389	21.369	102,497
2025-04-04	24.200	24.460	22.300	22.965	22.943	136,023
2025-04-03	25.500	26.200	24.680	25.700	25.675	105,278
2025-04-02	26.760	26.920	26.260	26.460	26.434	44,088
2025-04-01	26.660	27.020	26.520	26.720	26.694	50,201
2025-03-31	26.900	26.920	26.240	26.420	26.395	29,892
2025-03-28	28.180	28.760	27.300	27.300	27.274	42,720
2025-03-27	27.000	27.460	26.900	27.420	27.394	19,045
2025-03-26	26.900	27.420	26.900	27.234	27.207	36,953
2025-03-25	26.960	27.220	26.840	26.840	26.814	11,866
2025-03-24	26.960	27.220	26.640	26.865	26.839	21,545
2025-03-21	27.820	27.940	26.560	26.893	26.867	132,877
2025-03-20	29.380	29.460	28.300	28.551	28.524	140,760
2025-03-19	29.400	29.640	29.340	29.560	29.531	508,486
2025-03-18	28.880	29.700	28.440	29.025	28.997	92,613
2025-03-17	28.460	28.960	28.440	28.833	28.805	761,840
2025-03-14	27.220	28.820	27.200	27.638	27.611	1,758,598
2025-03-13	26.900	27.140	26.700	26.879	26.853	37,398
2025-03-12	27.400	27.460	26.840	27.100	27.074	27,062
2025-03-11	27.300	27.700	26.640	26.931	26.905	280,267
2025-03-10	27.420	27.600	26.680	27.055	27.029	1,244,539
2025-03-07	27.320	27.600	27.050	27.389	27.362	452,538
2025-03-06	25.840	28.240	25.760	27.390	27.363	429,441
2025-03-05	24.520	25.720	24.400	25.447	25.422	275,249
2025-03-04	24.200	24.360	23.600	23.980	23.957	55,382
2025-03-03	24.240	25.060	24.040	24.664	24.640	1,565,995
2025-02-28	24.100	24.440	23.700	24.065	24.042	1,216,529
2025-02-27	25.280	25.280	24.240	24.655	24.631	158,861
2025-02-26	23.560	25.900	23.180	25.098	25.073	188,422
2025-02-25	23.150	23.330	22.760	23.192	23.170	59,514
2025-02-24	23.280	23.560	23.100	23.350	23.328	206,143
2025-02-21	22.680	23.320	22.680	23.240	23.218	65,320
2025-02-20	21.950	22.610	21.950	22.500	22.478	119,840
2025-02-19	22.700	22.720	21.830	21.900	21.879	118,688

← NewerPage 7 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.