If you invested 1000 CHF in Adecco Group AG (ADEN.SW) 10 years ago, it would be worth 691.7 CHF as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 607.36 CHF, while 1000 CHF invested 1 year ago would be worth 883.27 CHF. This corresponds to total returns of -30.83%, -39.26%, -11.67%, respectively, with annualized returns of -3.62%, -9.49%, -11.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 15.7 | 15.6 | 15.6 | 15.73 | 15.46 | 966,853 |
| June 17, 2026 | 15.7 | 15.81 | 15.81 | 15.94 | 15.6 | 1.01M |
| June 16, 2026 | 15.8 | 15.71 | 15.71 | 15.81 | 15.46 | 934,590 |
| June 15, 2026 | 16.15 | 15.92 | 15.92 | 16.48 | 15.88 | 855,994 |
| June 12, 2026 | 15.97 | 15.81 | 15.81 | 16.21 | 15.64 | 989,039 |
| June 11, 2026 | 15.76 | 15.66 | 15.66 | 15.95 | 15.65 | 813,406 |
| June 10, 2026 | 16.33 | 15.91 | 15.91 | 16.33 | 15.75 | 1.6M |
| June 09, 2026 | 16.03 | 16.14 | 16.14 | 16.57 | 16.01 | 1.05M |
| June 08, 2026 | 16.47 | 16.58 | 16.58 | 16.64 | 16.23 | 479,139 |
| June 05, 2026 | 16.5 | 16.56 | 16.56 | 16.81 | 16.5 | 631,376 |
| June 04, 2026 | 16.3 | 16.63 | 16.63 | 16.86 | 16.28 | 790,083 |
| June 03, 2026 | 16.6 | 16.31 | 16.31 | 16.73 | 16.24 | 807,624 |
| June 02, 2026 | 16.9 | 16.56 | 16.56 | 17.26 | 16.53 | 709,785 |
| June 01, 2026 | 16.5 | 16.8 | 16.8 | 17.12 | 16.5 | 1.33M |