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 633.49 CHF as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 634.36 CHF, while 1000 CHF invested 1 year ago would be worth 983.77 CHF. This corresponds to total returns of -36.65%, -36.56%, -1.62%, respectively, with annualized returns of -4.46%, -8.7%, -1.62%.

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
October 21, 2026	22.4	23.04	23.04	23.56	21.96	1.29M
October 20, 2026	21.06	21.12	21.12	21.26	20.9	327,378
October 19, 2026	20.9	20.94	20.94	21.16	20.68	440,647
October 16, 2026	21.04	20.98	20.98	21.46	20.86	590,175
October 15, 2026	21.44	21.04	21.04	21.8	20.1	1.03M
October 14, 2026	21.46	21.18	21.18	21.94	20.9	1.38M
October 13, 2026	21.92	21.84	21.84	22.38	21.38	808,250
October 12, 2026	23.9	21.88	21.88	23.9	21.88	1.24M
October 09, 2026	23.46	23.84	23.84	24.14	23.4	600,084
October 08, 2026	23.72	23.1	23.1	23.94	23	585,110
October 07, 2026	24.1	23.74	23.74	24.24	23.58	490,693
October 06, 2026	23.72	24.16	24.16	24.36	23.58	450,187
October 05, 2026	23.82	23.68	23.68	24.1	23.62	600,562
October 02, 2026	24.16	23.8	23.8	24.24	23.5	597,207
October 01, 2026	23.78	24.02	24.02	24.68	23.4	628,750
September 30, 2026	24.44	23.84	23.84	24.56	23.34	875,482
September 29, 2026	24.88	24.4	24.4	24.96	24.4	797,109
September 28, 2026	24.5	24.94	24.94	24.98	24.3	657,818
September 25, 2026	24.34	24.32	24.32	24.58	24.1	699,223
September 24, 2026	24.46	24.46	24.46	24.76	24.2	574,781
September 23, 2026	23.9	24.7	24.7	24.9	23.72	540,706
September 22, 2026	24.26	23.82	23.82	24.4	23.82	624,459
September 21, 2026	24.6	24.18	24.18	24.8	24.18	636,964
September 18, 2026	24.78	24.64	24.64	25.18	24.54	1.44M
September 17, 2026	23.8	24.46	24.46	24.46	23.72	673,289
September 16, 2026	24.06	23.7	23.7	24.1	23.62	805,592
September 15, 2026	24.48	24.18	24.18	24.48	23.86	551,521
September 11, 2026	24	24.14	24.14	24.14	23.7	552,713
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