Adecco Group AG Class N historical data

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

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
2026-09-24	24.600	24.740	24.214	24.460	24.460	412,342
2026-09-23	23.880	24.860	23.810	24.634	24.634	13,119
2026-09-22	24.480	24.480	23.840	23.840	23.840	74,355
2026-09-21	24.600	24.760	24.180	24.180	24.180	363,300
2026-09-18	24.800	25.160	24.552	24.640	24.640	189,006
2026-09-17	23.800	24.460	23.800	24.363	24.363	228,286
2026-09-16	24.060	24.080	23.620	23.696	23.696	146,900
2026-09-15	24.500	24.500	23.880	24.140	24.140	202,179
2026-09-14	24.100	24.980	24.100	24.759	24.759	198,883
2026-09-11	23.940	24.140	23.700	23.890	23.890	678,319
2026-09-10	24.300	24.333	24.000	24.129	24.129	371,520
2026-09-09	23.880	24.180	23.319	23.899	23.899	430,634
2026-09-08	23.680	23.680	22.760	23.350	23.350	451,193
2026-09-07	23.880	24.000	23.380	24.000	24.000	439,486
2026-09-04	23.980	24.160	23.580	24.007	24.007	383,663
2026-09-03	23.560	23.900	23.250	23.649	23.649	322,122
2026-09-02	23.780	23.840	23.331	23.691	23.691	812,954
2026-09-01	24.000	24.151	23.720	23.962	23.962	244,708
2026-08-31	24.420	24.480	24.055	24.056	24.056	438,832
2026-08-28	24.300	24.630	24.299	24.353	24.353	246,788
2026-08-27	24.080	24.180	23.820	24.160	24.160	195,865
2026-08-26	24.240	24.470	24.080	24.320	24.320	320,786
2026-08-25	23.720	24.180	23.640	24.176	24.176	285,344
2026-08-24	23.320	23.740	23.180	23.709	23.709	205,726
2026-08-21	23.500	23.820	23.280	23.644	23.644	81,055
2026-08-20	23.100	23.780	23.100	23.700	23.700	101,175
2026-08-19	22.940	23.900	22.940	23.591	23.591	631,310
2026-08-18	23.260	23.319	22.840	23.040	23.040	136,126
2026-08-17	23.340	23.540	23.140	23.369	23.369	57,264
2026-08-14	23.500	24.020	23.499	23.930	23.930	173,163
2026-08-13	23.120	23.360	23.120	23.284	23.284	139,072
2026-08-12	23.400	23.480	22.980	23.330	23.330	1,039,252
2026-08-11	24.000	24.160	23.617	23.964	23.964	756,393
2026-08-10	23.960	24.160	23.690	23.800	23.800	520,904
2026-08-07	23.180	23.700	22.340	23.568	23.568	895,982
2026-08-06	22.280	23.000	22.000	22.643	22.643	969,848
2026-08-05	23.680	24.040	23.420	23.606	23.606	1,185,687
2026-08-04	23.250	23.720	23.100	23.575	23.575	157,669
2026-08-03	22.480	23.720	22.480	23.377	23.377	347,486

Page 1 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.