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 540.11 CHF as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 359.4 CHF, while 1000 CHF invested 1 year ago would be worth 690.93 CHF. This corresponds to total returns of -45.99%, -64.06%, -30.91%, respectively, with annualized returns of -5.97%, -18.5%, -30.91%.

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
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
May 29, 2026	16.62	16.57	16.57	16.93	16.3	1.33M
May 28, 2026	16.06	16.53	16.53	16.63	16	1.41M
May 27, 2026	15.87	16.06	16.06	16.23	15.86	1.15M
May 26, 2026	15.77	15.76	15.76	16.08	15.68	1.29M
May 22, 2026	15.75	15.57	15.57	15.92	15.45	880,138
May 21, 2026	15.62	15.66	15.66	15.94	15.6	1.22M
May 20, 2026	15.43	15.5	15.5	15.8	15.27	954,030
May 19, 2026	15	15.54	15.54	15.72	15	2.06M
May 18, 2026	14.79	15.46	15.46	15.97	14.61	3.08M
May 15, 2026	15.12	14.93	14.93	15.44	14.55	3.32M
May 13, 2026	17.74	15.25	15.25	17.74	15.25	5.63M
May 12, 2026	18.31	18.3	18.3	18.73	18.2	1.01M
May 11, 2026	18.3	18.58	18.58	18.73	18.3	927,529
May 08, 2026	18.15	18.4	18.4	18.6	18.12	636,437
May 07, 2026	18.23	18.27	18.27	18.4	18.03	778,613
May 06, 2026	17.87	18.21	18.21	18.8	17.8	1.16M
May 05, 2026	17.8	17.74	17.74	18.09	17.66	867,125
May 04, 2026	17.64	17.9	17.9	18.07	17.51	815,804
April 30, 2026	17.5	17.92	17.92	18.05	17.36	1.38M
April 29, 2026	17.6	17.64	17.64	17.88	17.3	1.13M
April 28, 2026	17.81	17.67	17.67	17.81	17.5	1.31M
April 27, 2026	17.61	17.71	17.71	17.71	17.39	1.36M
April 24, 2026	18.1	17.68	17.68	18.13	17.54	1.16M
April 23, 2026	18.34	18.11	18.11	18.56	18.07	1.22M
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