Adecco Group AG Class N historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.560	23.020	22.560	22.960	22.960	8,848
2026-10-22	23.180	23.180	22.260	22.544	22.544	5,152
2026-10-21	22.240	23.580	21.980	23.080	23.080	142,163
2026-10-20	21.380	21.380	20.960	21.160	21.160	187,803
2026-10-19	20.860	21.140	20.730	21.140	21.140	8,490
2026-10-16	21.100	21.460	20.860	20.900	20.900	221,008
2026-10-15	21.400	21.765	20.150	21.060	21.060	55,734
2026-10-14	21.140	21.896	21.040	21.380	21.380	16,379
2026-10-13	21.900	22.220	21.400	21.960	21.960	327,140
2026-10-12	23.940	23.940	21.960	21.980	21.980	294,607
2026-10-09	23.500	24.160	23.500	23.917	23.917	15,152
2026-10-08	23.740	23.920	23.220	23.300	23.300	591,970
2026-10-07	24.180	24.220	23.620	23.740	23.740	45,249
2026-10-06	23.640	24.340	23.600	24.340	24.340	12,528
2026-10-05	23.980	23.982	23.620	23.640	23.640	94,806
2026-10-02	24.100	24.160	23.560	23.760	23.760	396,187
2026-10-01	23.800	24.620	23.420	24.040	24.040	29,139
2026-09-30	24.440	24.560	23.400	23.740	23.740	44,229
2026-09-29	24.900	24.900	24.540	24.560	24.560	267,958
2026-09-28	24.300	24.890	24.300	24.823	24.823	90,624
2026-09-25	24.420	24.570	24.160	24.400	24.400	17,607

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.