Adecco Group AG (ADEN.SW) SIX

18.29

-0.3(-1.61%)

Updated at April 23 12:05PM

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 489.34 CHF as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 379 CHF, while 1000 CHF invested 1 year ago would be worth 843.47 CHF. This corresponds to total returns of -51.07%, -62.1%, -15.65%, respectively, with annualized returns of -6.9%, -17.63%, -15.65%.

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
April 22, 2026	18.94	18.59	18.59	19.27	18.59	1.33M
April 21, 2026	18.94	18.95	18.95	19.12	18.75	763,778
April 20, 2026	18.58	18.82	18.82	19.05	18.5	1.24M
April 17, 2026	19.78	19.91	19.91	20.1	19.59	1.05M
April 16, 2026	19.38	19.57	19.57	19.97	19.22	1.15M
April 15, 2026	18.65	19.19	19.19	19.19	18.59	968,410
April 14, 2026	18.5	18.57	18.57	18.83	18.31	2.34M
April 13, 2026	17.8	18.35	18.35	18.35	17.62	1.1M
April 10, 2026	18.5	17.99	17.99	18.85	17.93	1.31M
April 09, 2026	18.64	18.4	18.4	18.69	17.95	1.79M
April 08, 2026	19.57	18.83	18.83	19.71	18.83	1.29M
April 07, 2026	19	18.73	18.73	19.2	18.63	992,955
April 02, 2026	18.74	18.92	18.92	19.03	18.58	727,095
April 01, 2026	19.36	19	19	19.7	18.74	907,866
March 31, 2026	19.07	18.99	18.99	19.25	18.72	853,770
March 30, 2026	18.54	18.96	18.96	19.2	18.4	883,743
March 27, 2026	18.5	18.57	18.57	18.85	18.23	1.12M
March 26, 2026	18.51	18.67	18.67	18.84	18.38	656,906
March 25, 2026	18.49	18.61	18.61	18.72	18.28	2.24M
March 24, 2026	18.34	18.21	18.21	18.55	18.11	2.02M
March 23, 2026	17.85	18.24	18.24	18.79	17.55	1.68M
March 20, 2026	18.23	18.21	18.21	18.28	17.77	3.48M
March 19, 2026	18.64	18.21	18.21	18.66	18.21	1M
March 18, 2026	19.28	18.98	18.98	19.28	18.76	905,732
March 17, 2026	19.1	19.13	19.13	19.32	18.69	1.24M
March 16, 2026	20.2	19.26	19.26	20.22	19.19	1.36M
March 13, 2026	20.22	20.2	20.2	20.5	19.95	829,221
March 12, 2026	20.5	20.48	20.48	20.74	20.34	715,383
March 11, 2026	20.68	20.58	20.58	20.96	20.32	915,285
March 10, 2026	21	20.64	20.64	21.08	20.42	953,569
March 09, 2026	20.22	20.68	20.68	20.76	19.81	997,752
March 06, 2026	21.4	20.78	20.78	21.42	20.4	849,071
March 05, 2026	20.58	21.06	21.06	21.18	20.16	961,698
March 04, 2026	20.56	20.64	20.64	20.98	20.18	1.08M
March 03, 2026	20.74	20.4	20.4	20.98	20.14	903,370
March 02, 2026	20.8	20.86	20.86	21.2	20.68	1.1M
February 27, 2026	21.84	21.56	21.56	21.92	21.18	1.46M
February 26, 2026	20.9	21.96	21.96	21.98	20.84	1.22M
February 25, 2026	20.76	21	21	21.6	20.08	2.18M
February 24, 2026	20.9	20.64	20.64	21.2	20.4	1.42M
February 23, 2026	21.48	20.98	20.98	21.58	20.88	959,957
February 20, 2026	21.5	21.54	21.54	21.84	21.36	668,791
February 19, 2026	21.62	21.44	21.44	21.86	21.34	561,475
February 18, 2026	21	21.68	21.68	21.86	20.74	909,446
February 17, 2026	21.08	21.06	21.06	21.42	20.92	726,336
February 16, 2026	21.58	21.12	21.12	21.66	21.02	516,520
February 13, 2026	21.3	21.38	21.38	21.66	21.08	771,253
February 12, 2026	22.22	21.28	21.28	22.4	21.28	948,496
February 11, 2026	23.18	22.22	22.22	23.48	21.72	2.17M
February 10, 2026	23.06	23.54	23.54	23.6	22.9	598,987
February 09, 2026	23.2	23.04	23.04	24.16	23.04	905,185
February 06, 2026	23	22.94	22.94	23.14	22.5	474,027
February 05, 2026	23	23.02	23.02	23.16	22.7	541,687
February 04, 2026	21.62	22.88	22.88	23.06	21.52	931,201
February 03, 2026	23.3	21.7	21.7	23.3	21.7	1.12M
February 02, 2026	22.72	23.2	23.2	23.42	22.64	977,573
January 30, 2026	21.7	22.62	22.62	22.62	21.54	1.71M
January 29, 2026	22	21.5	21.5	22.12	20.86	1.53M
January 28, 2026	21.8	21.8	21.8	22.7	21.7	1.07M
January 27, 2026	22.36	21.88	21.88	22.38	21.88	644,242