Adecco Group AG (ADEN.SW) SIX

Currency In CHF

ADEN.SW Historical Return

If you invested 1000 CHF in Adecco Group AG (ADEN.SW) 10 years ago, it would be worth 697.53 CHF as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 635.54 CHF, while 1000 CHF invested 1 year ago would be worth 1,063.94 CHF. This corresponds to total returns of -30.25%, -36.45%, 6.39%, respectively, with annualized returns of -3.54%, -8.67%, 6.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADEN.SW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	24.3	24.06	24.06	24.54	23.96	623,639
September 09, 2026	23.32	23.84	23.84	24.18	23.26	772,607
September 08, 2026	23.66	23.2	23.2	23.66	22.76	648,464
September 07, 2026	24	23.44	23.44	24	23.32	404,600
September 04, 2026	23.98	24.16	24.16	24.16	23.46	519,736
September 03, 2026	23.6	23.7	23.7	23.94	23.14	473,145
September 02, 2026	23.8	23.56	23.56	23.86	23.3	617,406
September 01, 2026	24.06	23.88	23.88	24.18	23.7	744,380
August 31, 2026	24.36	24.06	24.06	24.48	24	759,438
August 28, 2026	24.3	24.32	24.32	24.66	24.26	422,264
August 27, 2026	24.16	24.16	24.16	24.2	23.78	511,692
August 26, 2026	24.18	24.32	24.32	24.48	24.1	622,176
August 25, 2026	23.72	24.18	24.18	24.2	23.66	1.02M
August 24, 2026	23.6	23.72	23.72	23.76	23.18	462,827
August 21, 2026	23.44	23.76	23.76	23.82	23.26	376,913
August 20, 2026	23.66	23.5	23.5	23.8	23.4	353,330
August 19, 2026	23	23.82	23.82	23.92	23	765,584
August 18, 2026	23.32	23.24	23.24	23.32	22.84	500,284
August 17, 2026	23.4	23.18	23.18	23.58	23.14	437,263
August 14, 2026	23.5	23.64	23.64	24.04	23.5	631,991
August 13, 2026	23.22	23.28	23.28	23.4	23.14	517,109
August 12, 2026	23.48	23.14	23.14	23.72	22.96	726,247
August 11, 2026	24	23.62	23.62	24.14	23.62	530,978
August 10, 2026	23.94	23.92	23.92	24.16	23.58	928,476
August 07, 2026	22.88	23.66	23.66	23.7	22.36	1.36M
August 06, 2026	22.14	22.66	22.66	23.04	21.6	1.75M
August 05, 2026	23.62	23.42	23.42	24.02	23.42	1.2M
August 04, 2026	23.34	23.72	23.72	23.72	23.24	1.12M
August 03, 2026	22.52	23.32	23.32	23.76	22.52	822,298
July 31, 2026	23	22.5	22.5	23.16	22.36	1.23M
July 30, 2026	23.52	22.8	22.8	23.8	22.8	888,879
July 29, 2026	23.98	23.82	23.82	24.06	23.4	1.2M
July 28, 2026	22.8	24	24	24	22.8	1.7M
July 27, 2026	22.1	22.76	22.76	22.78	22.1	1.23M
July 24, 2026	21.86	22.02	22.02	22.04	21.18	1.02M
July 23, 2026	21.74	21.88	21.88	22.3	21.5	1.69M
July 22, 2026	20.3	22	22	22.2	20.3	2.53M
July 21, 2026	20.1	20.16	20.16	20.3	19.87	1.44M
July 20, 2026	20.48	20.26	20.26	20.74	20.08	1.38M
July 17, 2026	19.81	20.46	20.46	20.66	19.68	3.05M
July 16, 2026	17.76	19.34	19.34	19.34	17.49	2.43M
July 15, 2026	17.78	17.77	17.77	17.81	17.19	1.3M
July 14, 2026	18.34	17.79	17.79	18.56	17.79	1.58M
July 13, 2026	17.63	18.4	18.4	18.4	17.6	2.2M
July 10, 2026	16.75	17.37	17.37	17.6	16.75	1.75M
July 09, 2026	16.6	16.63	16.63	16.78	16.32	1.21M
July 08, 2026	16.72	16.26	16.26	16.82	16.19	1.19M
July 07, 2026	16.7	16.82	16.82	17.13	16.59	1.15M
July 06, 2026	16.3	16.5	16.5	16.73	16.3	1.37M
July 03, 2026	15.99	16.15	16.15	16.32	15.94	1.1M
July 02, 2026	15.2	15.78	15.78	15.9	15.2	1.26M
July 01, 2026	14.9	15.24	15.24	15.33	14.7	1.44M
June 30, 2026	15.17	14.9	14.9	15.17	14.71	1.53M
June 29, 2026	14.99	15.1	15.1	15.45	14.9	910,577
June 26, 2026	15.05	14.86	14.86	15.09	14.54	1.08M
June 25, 2026	15.02	15	15	15.25	14.98	735,358
June 24, 2026	15	15.05	15.05	15.29	14.91	836,867
June 23, 2026	14.91	15.04	15.04	15.05	14.76	997,312
June 22, 2026	15.2	15.02	15.02	15.23	14.79	1.63M
June 19, 2026	15.7	15.24	15.24	15.78	15.24	2.49M