Adecco Group AG ( ADEN.SW) - Price History
Monthly price history for ADEN.SW (Adecco Group AG)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CHF16.56 | CHF16.56 |
| May 2026 | CHF16.57 | CHF16.57 |
| April 2026 | CHF17.92 | CHF17.92 |
| March 2026 | CHF18.04 | CHF18.99 |
| February 2026 | CHF20.48 | CHF21.56 |
| January 2026 | CHF21.48 | CHF22.62 |
| December 2025 | CHF21.96 | CHF23.12 |
| November 2025 | CHF21.33 | CHF22.46 |
| October 2025 | CHF21.29 | CHF22.42 |
| September 2025 | CHF21.18 | CHF22.30 |
| August 2025 | CHF24.31 | CHF25.60 |
| July 2025 | CHF24.45 | CHF25.74 |
| June 2025 | CHF22.40 | CHF23.58 |
| May 2025 | CHF21.84 | CHF23 |
| April 2025 | CHF20.34 | CHF21.42 |
| March 2025 | CHF23.95 | CHF26.42 |
| February 2025 | CHF22.06 | CHF24.34 |
| January 2025 | CHF19.78 | CHF21.82 |
| December 2024 | CHF20.27 | CHF22.36 |
| November 2024 | CHF21.30 | CHF23.50 |
| October 2024 | CHF24.53 | CHF27.06 |
| September 2024 | CHF26.09 | CHF28.78 |
| August 2024 | CHF26.14 | CHF28.84 |
| July 2024 | CHF27.16 | CHF29.96 |
| June 2024 | CHF27.03 | CHF29.82 |
| May 2024 | CHF30.94 | CHF34.14 |
| April 2024 | CHF29.22 | CHF32.24 |
| March 2024 | CHF29.97 | CHF35.66 |
| February 2024 | CHF29.77 | CHF35.43 |
| January 2024 | CHF31.55 | CHF37.54 |
| December 2023 | CHF34.68 | CHF41.27 |
| November 2023 | CHF35.35 | CHF42.07 |
| October 2023 | CHF28.77 | CHF34.24 |
| September 2023 | CHF31.73 | CHF37.76 |
| August 2023 | CHF32.04 | CHF38.13 |
| July 2023 | CHF29.76 | CHF35.41 |
| June 2023 | CHF24.56 | CHF29.23 |
| May 2023 | CHF22.82 | CHF27.16 |
| April 2023 | CHF25.66 | CHF30.53 |
| March 2023 | CHF27.32 | CHF33.15 |
| February 2023 | CHF27.57 | CHF33.46 |
| January 2023 | CHF27.90 | CHF33.86 |
| December 2022 | CHF25.10 | CHF30.46 |
| November 2022 | CHF26.25 | CHF31.85 |
| October 2022 | CHF25.83 | CHF31.34 |
| September 2022 | CHF22.59 | CHF27.41 |
| August 2022 | CHF25.59 | CHF31.05 |
| July 2022 | CHF27.55 | CHF33.43 |
| June 2022 | CHF26.73 | CHF32.44 |
| May 2022 | CHF30.73 | CHF37.29 |
| April 2022 | CHF31.44 | CHF38.15 |
| March 2022 | CHF33.49 | CHF42.01 |
| February 2022 | CHF34.71 | CHF43.54 |
| January 2022 | CHF34.93 | CHF43.82 |
| December 2021 | CHF37.15 | CHF46.60 |
| November 2021 | CHF34.12 | CHF42.80 |
| October 2021 | CHF36.72 | CHF46.07 |
| September 2021 | CHF37.48 | CHF47.02 |
| August 2021 | CHF40.64 | CHF50.98 |
| July 2021 | CHF43.27 | CHF54.28 |
| June 2021 | CHF50.11 | CHF62.86 |
| May 2021 | CHF49.38 | CHF61.94 |
| April 2021 | CHF49.30 | CHF61.84 |
| March 2021 | CHF48.79 | CHF63.64 |
| February 2021 | CHF43.76 | CHF57.08 |
| January 2021 | CHF42.81 | CHF55.84 |
| December 2020 | CHF45.35 | CHF59.16 |
| November 2020 | CHF42.19 | CHF55.04 |
| October 2020 | CHF34.50 | CHF45 |
| September 2020 | CHF37.32 | CHF48.68 |
| August 2020 | CHF36.23 | CHF47.26 |
| July 2020 | CHF33.09 | CHF43.17 |
| June 2020 | CHF34.08 | CHF44.46 |
| May 2020 | CHF34.97 | CHF45.62 |
| April 2020 | CHF32.44 | CHF42.31 |
| March 2020 | CHF27.47 | CHF38.14 |
| February 2020 | CHF37.01 | CHF51.38 |
| January 2020 | CHF40.84 | CHF56.70 |
| December 2019 | CHF44.09 | CHF61.22 |
| November 2019 | CHF44.52 | CHF61.82 |
| October 2019 | CHF42.12 | CHF58.48 |
| September 2019 | CHF39.77 | CHF55.22 |
| August 2019 | CHF37.50 | CHF52.06 |
| July 2019 | CHF39.22 | CHF54.46 |
| June 2019 | CHF42.25 | CHF58.66 |
| May 2019 | CHF38.88 | CHF53.98 |
| April 2019 | CHF42.15 | CHF58.52 |
| March 2019 | CHF36.62 | CHF53.12 |
| February 2019 | CHF35.75 | CHF51.86 |
| January 2019 | CHF34.28 | CHF49.73 |
| December 2018 | CHF31.66 | CHF45.93 |
| November 2018 | CHF34.05 | CHF49.40 |
| October 2018 | CHF34.01 | CHF49.34 |
| September 2018 | CHF35.53 | CHF51.54 |
| August 2018 | CHF40.93 | CHF59.38 |
| July 2018 | CHF42.03 | CHF60.98 |
| June 2018 | CHF40.50 | CHF58.76 |
| May 2018 | CHF40.75 | CHF59.12 |
| April 2018 | CHF45.45 | CHF65.94 |
| March 2018 | CHF45.13 | CHF68 |
| February 2018 | CHF50.61 | CHF76.26 |
| January 2018 | CHF50.84 | CHF76.60 |
| December 2017 | CHF49.48 | CHF74.55 |
| November 2017 | CHF49.38 | CHF74.40 |
| October 2017 | CHF52.53 | CHF79.15 |
| September 2017 | CHF50.04 | CHF75.40 |
| August 2017 | CHF46.13 | CHF69.50 |
| July 2017 | CHF48.98 | CHF73.80 |
| June 2017 | CHF47.78 | CHF72.90 |
| May 2017 | CHF47.32 | CHF72.20 |
| April 2017 | CHF48.44 | CHF73.90 |
| March 2017 | CHF45.70 | CHF71.15 |
| February 2017 | CHF46.38 | CHF72.20 |
| January 2017 | CHF45.22 | CHF70.40 |
| December 2016 | CHF42.81 | CHF66.65 |
| November 2016 | CHF40.24 | CHF62.65 |
| October 2016 | CHF37.80 | CHF58.85 |
| September 2016 | CHF35.14 | CHF54.70 |
| August 2016 | CHF36.36 | CHF56.60 |
| July 2016 | CHF34.17 | CHF53.20 |
| June 2016 | CHF31.40 | CHF48.89 |
| May 2016 | CHF38.70 | CHF60.25 |
| April 2016 | CHF39.66 | CHF61.75 |
| March 2016 | CHF39.30 | CHF62.65 |
| February 2016 | CHF36.54 | CHF58.25 |
| January 2016 | CHF39.21 | CHF62.50 |
| December 2015 | CHF43.23 | CHF68.90 |
| November 2015 | CHF44.17 | CHF70.40 |
| October 2015 | CHF46.18 | CHF73.60 |
| September 2015 | CHF44.70 | CHF71.25 |
| August 2015 | CHF47.65 | CHF75.95 |
| July 2015 | CHF50.60 | CHF80.65 |
| June 2015 | CHF47.62 | CHF75.90 |
| May 2015 | CHF46.86 | CHF74.70 |
| April 2015 | CHF48.12 | CHF76.70 |
| March 2015 | CHF49.49 | CHF81 |
| February 2015 | CHF45.82 | CHF75 |
| January 2015 | CHF42.09 | CHF68.90 |
| December 2014 | CHF42.06 | CHF68.85 |
| November 2014 | CHF41.45 | CHF67.85 |
| October 2014 | CHF39.74 | CHF65.05 |
| September 2014 | CHF39.62 | CHF64.85 |
| August 2014 | CHF42.46 | CHF69.50 |
| July 2014 | CHF41.67 | CHF68.20 |
| June 2014 | CHF44.60 | CHF73 |
| May 2014 | CHF45.67 | CHF74.75 |
| April 2014 | CHF44.94 | CHF73.55 |
| March 2014 | CHF43.72 | CHF73.55 |
| February 2014 | CHF45.14 | CHF75.95 |
| January 2014 | CHF42.41 | CHF71.35 |
| December 2013 | CHF41.96 | CHF70.60 |
| November 2013 | CHF41.49 | CHF69.80 |
| October 2013 | CHF39.79 | CHF66.95 |
| September 2013 | CHF38.28 | CHF64.40 |
| August 2013 | CHF34.83 | CHF58.60 |
| July 2013 | CHF34.92 | CHF58.75 |
| June 2013 | CHF32.01 | CHF53.85 |
| May 2013 | CHF31.98 | CHF53.80 |
| April 2013 | CHF29.56 | CHF49.73 |
| March 2013 | CHF29.82 | CHF52 |
| February 2013 | CHF30.65 | CHF53.45 |
| January 2013 | CHF29.99 | CHF52.30 |
| December 2012 | CHF27.55 | CHF48.04 |
| November 2012 | CHF26.26 | CHF45.79 |
| October 2012 | CHF25.83 | CHF45.04 |
| September 2012 | CHF25.67 | CHF44.76 |
| August 2012 | CHF24.83 | CHF43.30 |
| July 2012 | CHF24.66 | CHF43 |
| June 2012 | CHF24.09 | CHF42 |
| May 2012 | CHF21.62 | CHF37.70 |
| April 2012 | CHF24.30 | CHF44.20 |
| March 2012 | CHF26 | CHF47.30 |
| February 2012 | CHF24.92 | CHF45.34 |
| January 2012 | CHF23.98 | CHF43.63 |
| December 2011 | CHF21.63 | CHF39.35 |
| November 2011 | CHF21.67 | CHF39.42 |
| October 2011 | CHF23.32 | CHF42.41 |
| September 2011 | CHF19.88 | CHF36.17 |
| August 2011 | CHF20.69 | CHF37.63 |
| July 2011 | CHF26.12 | CHF47.51 |
| June 2011 | CHF29.63 | CHF53.90 |
| May 2011 | CHF31.91 | CHF58.05 |
| April 2011 | CHF33.95 | CHF61.75 |
| March 2011 | CHF32.61 | CHF60.40 |
| February 2011 | CHF33.77 | CHF62.55 |
| January 2011 | CHF33.01 | CHF61.15 |
| December 2010 | CHF33.07 | CHF61.25 |
| November 2010 | CHF30.86 | CHF57.15 |
| October 2010 | CHF29.69 | CHF55 |
| September 2010 | CHF27.72 | CHF51.35 |
| August 2010 | CHF25.56 | CHF47.34 |
| July 2010 | CHF28.67 | CHF53.10 |
| June 2010 | CHF27.94 | CHF51.75 |
| May 2010 | CHF30.26 | CHF56.05 |
| April 2010 | CHF33.85 | CHF63.50 |
| March 2010 | CHF31.90 | CHF59.85 |
| February 2010 | CHF28.47 | CHF53.40 |
| January 2010 | CHF30.62 | CHF57.45 |
| December 2009 | CHF30.41 | CHF57.05 |
| November 2009 | CHF26.71 | CHF50.10 |
| October 2009 | CHF24.52 | CHF46 |
| September 2009 | CHF29.37 | CHF55.10 |
| August 2009 | CHF27.11 | CHF50.85 |
| July 2009 | CHF27.45 | CHF51.50 |
| June 2009 | CHF24.13 | CHF45.26 |
| May 2009 | CHF24.74 | CHF46.40 |
| April 2009 | CHF23.36 | CHF45.22 |
| March 2009 | CHF18.38 | CHF35.58 |
| February 2009 | CHF18.50 | CHF35.82 |
| January 2009 | CHF20.18 | CHF39.06 |
| December 2008 | CHF18.48 | CHF35.78 |
| November 2008 | CHF18.62 | CHF36.04 |
| October 2008 | CHF20.73 | CHF40.14 |
| September 2008 | CHF24.92 | CHF48.24 |
| August 2008 | CHF26.81 | CHF51.90 |
| July 2008 | CHF24.94 | CHF48.28 |
| June 2008 | CHF26.19 | CHF50.70 |
| May 2008 | CHF30.71 | CHF59.45 |
| April 2008 | CHF31.35 | CHF62.15 |
| March 2008 | CHF28.93 | CHF57.35 |
| February 2008 | CHF27.69 | CHF54.90 |
| January 2008 | CHF28.35 | CHF56.20 |
| December 2007 | CHF30.90 | CHF61.25 |
| November 2007 | CHF31.83 | CHF63.10 |
| October 2007 | CHF35.13 | CHF69.65 |
| September 2007 | CHF34.73 | CHF68.85 |
| August 2007 | CHF39.72 | CHF78.75 |
| July 2007 | CHF42.55 | CHF84.35 |
| June 2007 | CHF47.90 | CHF94.95 |
| May 2007 | CHF45.07 | CHF89.35 |
| April 2007 | CHF41.56 | CHF83.50 |
| March 2007 | CHF38.40 | CHF77.15 |
| February 2007 | CHF40.47 | CHF81.30 |
| January 2007 | CHF39.77 | CHF79.90 |
| December 2006 | CHF41.44 | CHF83.25 |
| November 2006 | CHF39.52 | CHF79.40 |
| October 2006 | CHF38.25 | CHF76.85 |
| September 2006 | CHF37.55 | CHF75.45 |
| August 2006 | CHF35.81 | CHF71.95 |
| July 2006 | CHF35.64 | CHF71.60 |
| June 2006 | CHF35.99 | CHF72.30 |
| May 2006 | CHF38.25 | CHF77.90 |
| April 2006 | CHF37.76 | CHF76.90 |
| March 2006 | CHF35.77 | CHF72.85 |
| February 2006 | CHF35.36 | CHF72 |
| January 2006 | CHF35.06 | CHF71.40 |
| December 2005 | CHF29.76 | CHF60.60 |
| November 2005 | CHF29.46 | CHF60 |
| October 2005 | CHF27.01 | CHF55 |
| September 2005 | CHF29.02 | CHF59.10 |
| August 2005 | CHF29.34 | CHF59.75 |
| July 2005 | CHF31.65 | CHF64.45 |
| June 2005 | CHF28.68 | CHF58.40 |
| May 2005 | CHF28.54 | CHF59.10 |
| April 2005 | CHF27.72 | CHF57.40 |
| March 2005 | CHF31.73 | CHF65.70 |
| February 2005 | CHF30.64 | CHF63.45 |
| January 2005 | CHF29.75 | CHF61.60 |
| December 2004 | CHF27.65 | CHF57.25 |
| November 2004 | CHF27.43 | CHF56.80 |
| October 2004 | CHF27.84 | CHF57.65 |
| September 2004 | CHF29.94 | CHF62 |
| August 2004 | CHF28.35 | CHF58.70 |
| July 2004 | CHF28.69 | CHF59.40 |
| June 2004 | CHF29.78 | CHF62.40 |
| May 2004 | CHF28.83 | CHF60.40 |
| April 2004 | CHF27.66 | CHF57.95 |
| March 2004 | CHF33.41 | CHF70 |
| February 2004 | CHF30.14 | CHF63.15 |
| January 2004 | CHF31.26 | CHF65.50 |
| December 2003 | CHF37.94 | CHF79.50 |
| November 2003 | CHF38.28 | CHF80.20 |
| October 2003 | CHF37.59 | CHF78.75 |
| September 2003 | CHF31.14 | CHF65.25 |
| August 2003 | CHF33.79 | CHF70.80 |
| July 2003 | CHF31.50 | CHF66 |
| June 2003 | CHF26.63 | CHF55.80 |
| May 2003 | CHF23.22 | CHF48.65 |
| April 2003 | CHF24.82 | CHF52 |
| March 2003 | CHF17.70 | CHF37.55 |
| February 2003 | CHF19.28 | CHF40.90 |
| January 2003 | CHF20.41 | CHF43.30 |
| December 2002 | CHF25.55 | CHF54.20 |
| November 2002 | CHF32.53 | CHF69 |
| October 2002 | CHF27.34 | CHF58 |
| September 2002 | CHF23.50 | CHF49.85 |
| August 2002 | CHF30.92 | CHF65.60 |
| July 2002 | CHF31.77 | CHF67.40 |
| June 2002 | CHF41.67 | CHF88.40 |
| May 2002 | CHF48.55 | CHF103 |
| April 2002 | CHF48.32 | CHF102.50 |
| March 2002 | CHF49.83 | CHF106.75 |
| February 2002 | CHF47.73 | CHF102.25 |
| January 2002 | CHF41.80 | CHF89.55 |
| December 2001 | CHF42.13 | CHF90.25 |
| November 2001 | CHF39.68 | CHF85 |
| October 2001 | CHF33.75 | CHF72.30 |
| September 2001 | CHF25.72 | CHF55.10 |
| August 2001 | CHF38.14 | CHF81.70 |
| July 2001 | CHF40.14 | CHF86 |
| June 2001 | CHF39.49 | CHF84.60 |
| May 2001 | CHF47.61 | CHF102 |
| April 2001 | CHF44.42 | CHF1,050 |
| March 2001 | CHF38.42 | CHF908 |
| February 2001 | CHF44.42 | CHF1,050 |
| January 2001 | CHF46.54 | CHF1,100 |
| December 2000 | CHF43.15 | CHF1,020 |
| November 2000 | CHF45.69 | CHF1,080 |
| October 2000 | CHF52.59 | CHF1,243 |
| September 2000 | CHF47.38 | CHF1,120 |
| August 2000 | CHF56.48 | CHF1,335 |
| July 2000 | CHF57.71 | CHF1,364 |
| June 2000 | CHF58.64 | CHF1,386 |
| May 2000 | CHF56.36 | CHF1,332 |
| April 2000 | CHF59.52 | CHF1,415 |
| March 2000 | CHF48.37 | CHF1,150 |
| February 2000 | CHF55.52 | CHF1,320 |
| January 2000 | CHF52.20 | CHF1,241 |
| December 1999 | CHF52.16 | CHF1,240 |
| November 1999 | CHF42.78 | CHF1,017 |
| October 1999 | CHF38.86 | CHF924 |
| September 1999 | CHF35.29 | CHF839 |
| August 1999 | CHF35.12 | CHF835 |
| July 1999 | CHF35.12 | CHF835 |
| June 1999 | CHF35.04 | CHF833 |
| May 1999 | CHF34.03 | CHF809 |
| April 1999 | CHF32.34 | CHF769 |
| March 1999 | CHF31.29 | CHF751 |
| February 1999 | CHF31.67 | CHF760 |
| January 1999 | CHF27.96 | CHF671 |
| December 1998 | CHF26.13 | CHF627 |
| November 1998 | CHF25.25 | CHF606 |
| October 1998 | CHF22.50 | CHF540 |
| September 1998 | CHF21.38 | CHF513 |
| August 1998 | CHF28.08 | CHF674 |
| July 1998 | CHF32.79 | CHF787 |
| June 1998 | CHF28.50 | CHF684 |
| May 1998 | CHF25.42 | CHF610 |
| April 1998 | CHF27.06 | CHF655 |
| March 1998 | CHF22.27 | CHF539 |
| February 1998 | CHF19.60 | CHF474.50 |
| January 1998 | CHF18.94 | CHF458.50 |
| December 1997 | CHF17.50 | CHF423.50 |
| November 1997 | CHF17.35 | CHF420 |
| October 1997 | CHF18.38 | CHF445 |
| September 1997 | CHF24.17 | CHF585 |
| August 1997 | CHF20.95 | CHF507 |
| July 1997 | CHF24.33 | CHF589 |
| June 1997 | CHF23.14 | CHF560 |
| May 1997 | CHF21.98 | CHF532 |
| April 1997 | CHF20.14 | CHF492 |
| March 1997 | CHF19.20 | CHF469 |
| February 1997 | CHF19.56 | CHF478 |
| January 1997 | CHF16.35 | CHF399.50 |
| December 1996 | CHF13.75 | CHF336 |
| November 1996 | CHF13.75 | CHF336 |
| October 1996 | CHF14.53 | CHF355 |
| September 1996 | CHF14.12 | CHF345 |
| August 1996 | CHF13.84 | CHF338 |
| July 1996 | CHF12.03 | CHF294 |
| June 1996 | CHF12.85 | CHF314 |
| May 1996 | CHF11.87 | CHF290 |
| April 1996 | CHF11.13 | CHF272 |
| March 1996 | CHF10.40 | CHF254 |
| February 1996 | CHF9.37 | CHF229 |
| January 1996 | CHF8.44 | CHF208 |
| December 1995 | CHF7.63 | CHF188 |
| November 1995 | CHF8.28 | CHF204 |
| October 1995 | CHF7.63 | CHF188 |
| September 1995 | CHF8.52 | CHF210 |
| August 1995 | CHF8.68 | CHF214 |
ADEN.SW
Price: CHF16.56
52 week price:
Dividend Yield: 4.84%
5-year range yield:
Forward Dividend Yield: 6.04%
Payout Ratio: 147.93%
Payout Ratio Range:
Dividend Per Share: 1.00 CHF
Earnings Per Share: 1.50 CHF
P/E Ratio: 13.76
Exchange: EBS
Sector: Industrials
Industry: Staffing & Employment Services
Country: Switzerland
Market Capitalization: 3.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 27
DGR3: -9.51%
DGR5: -15.71%
DGR10: 26.67%