Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	22.020	22.260	21.800	22.260	22.239	176,553
2025-02-17	21.960	22.100	21.900	22.060	22.039	211,321
2025-02-14	21.960	22.260	21.940	22.132	22.111	47,326
2025-02-13	21.960	22.180	21.800	22.044	22.023	111,892
2025-02-12	21.980	22.260	21.360	21.892	21.871	81,140
2025-02-11	21.800	22.080	21.720	22.025	22.004	45,555
2025-02-10	21.800	22.040	21.740	21.880	21.859	53,575
2025-02-07	22.280	22.380	21.960	22.000	21.979	48,535
2025-02-06	21.860	22.280	21.740	22.160	22.139	37,532
2025-02-05	21.860	21.920	21.580	21.655	21.634	152,075
2025-02-04	21.640	21.860	21.520	21.720	21.699	314,399
2025-02-03	21.360	21.800	21.060	21.360	21.339	96,063
2025-01-31	22.160	22.180	21.820	22.010	21.989	166,407
2025-01-30	22.300	22.360	21.580	22.007	21.986	272,091
2025-01-29	22.020	22.300	21.840	22.061	22.040	251,078
2025-01-28	21.040	22.080	20.740	21.780	21.759	110,781
2025-01-27	21.570	22.140	21.480	21.919	21.898	28,850
2025-01-24	21.320	21.920	21.320	21.692	21.671	65,549
2025-01-23	21.180	21.380	21.030	21.202	21.182	55,024
2025-01-22	21.700	21.760	21.160	21.464	21.443	432,365
2025-01-21	21.800	21.880	21.540	21.700	21.679	206,415
2025-01-20	21.620	22.000	21.580	21.733	21.712	26,085
2025-01-17	21.460	21.800	21.440	21.609	21.588	27,795
2025-01-16	21.140	21.300	20.920	21.091	21.070	25,590
2025-01-15	20.920	21.280	20.840	21.017	20.997	72,191
2025-01-14	20.960	21.000	20.680	20.739	20.719	103,033
2025-01-13	20.520	20.880	20.320	20.557	20.537	204,484
2025-01-10	20.800	20.820	20.440	20.621	20.601	847,291
2025-01-09	21.760	21.900	20.740	21.107	21.086	229,229
2025-01-08	22.320	22.380	21.800	22.049	22.027	45,231
2025-01-07	22.510	22.800	22.340	22.481	22.460	207,614
2025-01-06	22.440	22.840	22.320	22.485	22.464	35,592
2025-01-03	22.500	22.580	22.240	22.380	22.358	33,814
2024-12-30	22.080	22.440	21.720	22.420	22.398	23,933
2024-12-27	22.320	22.460	22.180	22.327	22.306	29,002
2024-12-23	21.840	22.060	21.820	21.880	21.859	7,177
2024-12-20	21.420	22.000	21.400	21.710	21.689	80,858
2024-12-19	22.020	22.020	21.560	21.820	21.799	30,518
2024-12-18	22.800	22.800	22.040	22.140	22.118	173,829
2024-12-17	22.660	22.980	22.580	22.886	22.864	42,847
2024-12-16	22.960	23.140	22.700	22.857	22.835	81,611
2024-12-13	22.880	23.260	22.880	22.940	22.918	506,437
2024-12-12	23.720	23.820	23.040	23.199	23.177	784,834
2024-12-11	24.140	24.240	23.660	23.860	23.837	177,896
2024-12-10	24.320	24.320	23.980	24.080	24.057	46,338
2024-12-09	24.240	24.500	24.080	24.360	24.336	18,350
2024-12-06	23.620	24.000	23.580	23.933	23.910	61,292
2024-12-05	23.320	23.500	22.900	23.500	23.477	66,818
2024-12-04	23.540	23.740	23.500	23.607	23.584	48,232
2024-12-03	23.720	23.940	23.440	23.440	23.417	123,437
2024-12-02	23.360	23.780	23.320	23.580	23.557	21,167
2024-11-29	23.500	23.980	23.360	23.500	23.477	18,700
2024-11-28	23.860	23.900	23.520	23.723	23.700	21,785
2024-11-27	23.160	23.560	22.820	23.487	23.464	16,678
2024-11-26	23.040	23.333	22.960	23.140	23.118	540,706
2024-11-25	23.200	23.420	22.900	23.145	23.123	81,341
2024-11-22	23.180	23.180	22.460	23.160	23.138	234,944
2024-11-21	23.220	23.700	22.760	23.200	23.178	220,949
2024-11-20	23.700	23.840	23.320	23.340	23.317	17,906
2024-11-19	23.940	23.960	23.320	23.600	23.577	19,501

← NewerPage 8 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.