Adecco Group AG Class N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	24.100	24.400	23.880	23.950	23.927	635,269
2024-11-15	23.740	24.260	23.680	24.074	24.050	269,693
2024-11-14	23.620	23.940	23.280	23.860	23.837	41,800
2024-11-13	23.960	24.000	23.580	23.825	23.802	76,093
2024-11-12	24.440	24.460	23.960	23.980	23.957	59,002
2024-11-11	25.080	25.340	24.980	25.185	25.160	15,464
2024-11-08	25.320	25.340	24.800	24.800	24.776	38,453
2024-11-07	25.460	26.060	25.260	25.520	25.495	34,111
2024-11-06	25.480	26.480	25.160	25.833	25.808	80,197
2024-11-05	26.200	26.240	24.020	24.749	24.725	431,653
2024-11-04	27.100	27.400	27.000	27.177	27.150	108,372
2024-11-01	27.160	27.220	26.980	27.160	27.134	34,616
2024-10-31	27.160	27.260	26.940	27.060	27.034	93,703
2024-10-30	27.400	27.580	27.200	27.360	27.334	70,542
2024-10-29	28.140	28.260	27.520	27.820	27.793	112,097
2024-10-28	28.240	28.240	27.680	27.980	27.953	303,030
2024-10-25	28.060	28.120	27.780	28.053	28.025	56,853
2024-10-24	27.820	28.300	27.820	28.202	28.175	438,712
2024-10-23	28.640	28.640	27.760	28.081	28.054	95,799
2024-10-22	28.100	28.400	27.920	28.222	28.194	85,853
2024-10-21	28.020	28.280	27.860	28.060	28.033	18,212
2024-10-18	28.000	28.620	27.940	28.348	28.320	460,452
2024-10-17	28.760	29.020	27.500	27.980	27.953	343,123
2024-10-16	28.560	29.220	28.300	29.045	29.017	570,125
2024-10-15	28.380	28.460	28.160	28.287	28.259	36,515
2024-10-14	28.460	28.460	27.940	28.125	28.098	25,602
2024-10-11	28.040	28.400	28.040	28.161	28.134	267,515
2024-10-10	28.200	28.280	27.820	28.084	28.057	107,695
2024-10-09	27.760	28.380	27.740	28.320	28.293	61,097
2024-10-08	27.520	27.960	27.460	27.925	27.898	40,075
2024-10-07	27.940	28.180	27.800	27.971	27.944	12,773
2024-10-04	27.820	28.420	27.760	28.420	28.393	71,693
2024-10-03	27.800	27.840	27.580	27.720	27.693	56,063
2024-10-02	28.080	28.100	27.540	27.942	27.915	60,858
2024-10-01	28.980	28.980	27.800	28.223	28.196	79,453
2024-09-30	29.200	29.220	28.680	28.760	28.732	119,068
2024-09-27	28.600	29.560	28.600	29.321	29.293	232,130
2024-09-26	28.020	28.740	27.740	28.455	28.427	212,922
2024-09-25	27.600	28.000	27.340	27.489	27.462	34,424
2024-09-24	28.280	28.320	27.740	27.948	27.921	20,237
2024-09-23	28.120	28.120	27.400	27.706	27.680	33,655
2024-09-20	28.500	28.720	28.160	28.454	28.427	18,425
2024-09-19	28.460	28.960	28.460	28.820	28.792	18,538
2024-09-18	27.660	28.100	27.620	27.949	27.922	44,398
2024-09-17	27.180	27.980	27.180	27.755	27.728	26,058
2024-09-16	27.020	27.320	26.960	27.135	27.109	77,652
2024-09-13	26.820	27.300	26.820	27.089	27.063	241,369
2024-09-12	26.980	27.040	26.580	26.780	26.754	109,531
2024-09-11	26.560	26.940	26.480	26.734	26.708	76,923
2024-09-10	27.340	27.630	26.560	26.893	26.867	197,764
2024-09-09	27.480	27.620	27.400	27.500	27.473	53,951
2024-09-06	28.500	28.500	27.320	27.877	27.850	12,985
2024-09-05	28.460	29.100	28.460	28.757	28.730	17,316
2024-09-04	28.420	28.500	28.220	28.346	28.318	47,310
2024-09-03	28.860	29.020	28.580	28.725	28.697	25,749
2024-09-02	28.980	29.520	28.520	28.800	28.772	6,412
2024-08-30	29.220	29.400	28.837	28.840	28.812	17,718
2024-08-29	29.000	29.280	28.980	28.980	28.952	4,962
2024-08-28	29.140	29.260	29.100	29.220	29.192	75,930
2024-08-27	29.180	29.400	29.120	29.180	29.152	18,511

← NewerPage 9 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.