ADECCO N - Price History
Monthly price history for ADEN.SW (ADECCO N)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CHF35.70 | CHF35.70 |
| April 2024 | CHF32.24 | CHF32.24 |
| March 2024 | CHF35.66 | CHF35.66 |
| February 2024 | CHF35.43 | CHF35.43 |
| January 2024 | CHF37.54 | CHF37.54 |
| December 2023 | CHF41.27 | CHF41.27 |
| November 2023 | CHF42.07 | CHF42.07 |
| October 2023 | CHF34.24 | CHF34.24 |
| September 2023 | CHF37.76 | CHF37.76 |
| August 2023 | CHF38.13 | CHF38.13 |
| July 2023 | CHF35.41 | CHF35.41 |
| June 2023 | CHF29.23 | CHF29.23 |
| May 2023 | CHF27.16 | CHF27.16 |
| April 2023 | CHF30.53 | CHF30.53 |
| March 2023 | CHF31.32 | CHF33.15 |
| February 2023 | CHF31.62 | CHF33.46 |
| January 2023 | CHF32 | CHF33.86 |
| December 2022 | CHF28.78 | CHF30.46 |
| November 2022 | CHF30.10 | CHF31.85 |
| October 2022 | CHF29.61 | CHF31.34 |
| September 2022 | CHF25.90 | CHF27.41 |
| August 2022 | CHF29.34 | CHF31.05 |
| July 2022 | CHF31.59 | CHF33.43 |
| June 2022 | CHF30.65 | CHF32.44 |
| May 2022 | CHF35.24 | CHF37.29 |
| April 2022 | CHF36.05 | CHF38.15 |
| March 2022 | CHF38.40 | CHF42.01 |
| February 2022 | CHF39.80 | CHF43.54 |
| January 2022 | CHF40.05 | CHF43.82 |
| December 2021 | CHF42.60 | CHF46.60 |
| November 2021 | CHF39.12 | CHF42.80 |
| October 2021 | CHF42.11 | CHF46.07 |
| September 2021 | CHF42.98 | CHF47.02 |
| August 2021 | CHF46.60 | CHF50.98 |
| July 2021 | CHF49.62 | CHF54.28 |
| June 2021 | CHF57.46 | CHF62.86 |
| May 2021 | CHF56.62 | CHF61.94 |
| April 2021 | CHF56.53 | CHF61.84 |
| March 2021 | CHF55.94 | CHF63.64 |
| February 2021 | CHF50.18 | CHF57.08 |
| January 2021 | CHF49.08 | CHF55.84 |
| December 2020 | CHF52 | CHF59.16 |
| November 2020 | CHF48.38 | CHF55.04 |
| October 2020 | CHF39.56 | CHF45 |
| September 2020 | CHF42.79 | CHF48.68 |
| August 2020 | CHF41.54 | CHF47.26 |
| July 2020 | CHF37.95 | CHF43.17 |
| June 2020 | CHF39.08 | CHF44.46 |
| May 2020 | CHF40.10 | CHF45.62 |
| April 2020 | CHF37.19 | CHF42.31 |
| March 2020 | CHF31.50 | CHF38.14 |
| February 2020 | CHF42.43 | CHF51.38 |
| January 2020 | CHF46.83 | CHF56.70 |
| December 2019 | CHF50.56 | CHF61.22 |
| November 2019 | CHF51.06 | CHF61.82 |
| October 2019 | CHF48.30 | CHF58.48 |
| September 2019 | CHF45.60 | CHF55.22 |
| August 2019 | CHF42.99 | CHF52.06 |
| July 2019 | CHF44.98 | CHF54.46 |
| June 2019 | CHF48.44 | CHF58.66 |
| May 2019 | CHF44.58 | CHF53.98 |
| April 2019 | CHF48.33 | CHF58.52 |
| March 2019 | CHF41.98 | CHF53.12 |
| February 2019 | CHF40.99 | CHF51.86 |
| January 2019 | CHF39.30 | CHF49.73 |
| December 2018 | CHF36.30 | CHF45.93 |
| November 2018 | CHF39.04 | CHF49.40 |
| October 2018 | CHF39 | CHF49.34 |
| September 2018 | CHF40.74 | CHF51.54 |
| August 2018 | CHF46.93 | CHF59.38 |
| July 2018 | CHF48.20 | CHF60.98 |
| June 2018 | CHF46.44 | CHF58.76 |
| May 2018 | CHF46.73 | CHF59.12 |
| April 2018 | CHF52.12 | CHF65.94 |
| March 2018 | CHF51.75 | CHF68 |
| February 2018 | CHF58.04 | CHF76.26 |
| January 2018 | CHF58.29 | CHF76.60 |
| December 2017 | CHF56.73 | CHF74.55 |
| November 2017 | CHF56.62 | CHF74.40 |
| October 2017 | CHF60.24 | CHF79.15 |
| September 2017 | CHF57.38 | CHF75.40 |
| August 2017 | CHF52.89 | CHF69.50 |
| July 2017 | CHF56.16 | CHF73.80 |
| June 2017 | CHF54.79 | CHF72.90 |
| May 2017 | CHF54.27 | CHF72.20 |
| April 2017 | CHF55.54 | CHF73.90 |
| March 2017 | CHF52.40 | CHF71.15 |
| February 2017 | CHF53.18 | CHF72.20 |
| January 2017 | CHF51.85 | CHF70.40 |
| December 2016 | CHF49.09 | CHF66.65 |
| November 2016 | CHF46.14 | CHF62.65 |
| October 2016 | CHF43.34 | CHF58.85 |
| September 2016 | CHF40.29 | CHF54.70 |
| August 2016 | CHF41.69 | CHF56.60 |
| July 2016 | CHF39.18 | CHF53.20 |
| June 2016 | CHF36.01 | CHF48.89 |
| May 2016 | CHF44.38 | CHF60.25 |
| April 2016 | CHF45.48 | CHF61.75 |
| March 2016 | CHF45.50 | CHF62.65 |
| February 2016 | CHF42.30 | CHF58.25 |
| January 2016 | CHF45.39 | CHF62.50 |
| December 2015 | CHF50.04 | CHF68.90 |
| November 2015 | CHF51.13 | CHF70.40 |
| October 2015 | CHF53.45 | CHF73.60 |
| September 2015 | CHF51.74 | CHF71.25 |
| August 2015 | CHF55.16 | CHF75.95 |
| July 2015 | CHF58.57 | CHF80.65 |
| June 2015 | CHF55.12 | CHF75.90 |
| May 2015 | CHF54.25 | CHF74.70 |
| April 2015 | CHF55.70 | CHF76.70 |
| March 2015 | CHF57.28 | CHF81 |
| February 2015 | CHF53.04 | CHF75 |
| January 2015 | CHF48.73 | CHF68.90 |
| December 2014 | CHF48.69 | CHF68.85 |
| November 2014 | CHF47.98 | CHF67.85 |
| October 2014 | CHF46 | CHF65.05 |
| September 2014 | CHF45.86 | CHF64.85 |
| August 2014 | CHF49.15 | CHF69.50 |
| July 2014 | CHF48.23 | CHF68.20 |
| June 2014 | CHF51.63 | CHF73 |
| May 2014 | CHF52.86 | CHF74.75 |
| April 2014 | CHF52.02 | CHF73.55 |
| March 2014 | CHF50.60 | CHF73.55 |
| February 2014 | CHF52.26 | CHF75.95 |
| January 2014 | CHF49.09 | CHF71.35 |
| December 2013 | CHF48.58 | CHF70.60 |
| November 2013 | CHF48.02 | CHF69.80 |
| October 2013 | CHF46.06 | CHF66.95 |
| September 2013 | CHF44.31 | CHF64.40 |
| August 2013 | CHF40.32 | CHF58.60 |
| July 2013 | CHF40.42 | CHF58.75 |
| June 2013 | CHF37.05 | CHF53.85 |
| May 2013 | CHF37.02 | CHF53.80 |
| April 2013 | CHF34.22 | CHF49.73 |
| March 2013 | CHF34.52 | CHF52 |
| February 2013 | CHF35.48 | CHF53.45 |
| January 2013 | CHF34.72 | CHF52.30 |
| December 2012 | CHF31.89 | CHF48.04 |
| November 2012 | CHF30.40 | CHF45.79 |
| October 2012 | CHF29.90 | CHF45.04 |
| September 2012 | CHF29.71 | CHF44.76 |
| August 2012 | CHF28.74 | CHF43.30 |
| July 2012 | CHF28.54 | CHF43 |
| June 2012 | CHF27.88 | CHF42 |
| May 2012 | CHF25.03 | CHF37.70 |
| April 2012 | CHF28.13 | CHF44.20 |
| March 2012 | CHF30.10 | CHF47.30 |
| February 2012 | CHF28.85 | CHF45.34 |
| January 2012 | CHF27.76 | CHF43.63 |
| December 2011 | CHF25.04 | CHF39.35 |
| November 2011 | CHF25.09 | CHF39.42 |
| October 2011 | CHF26.99 | CHF42.41 |
| September 2011 | CHF23.02 | CHF36.17 |
| August 2011 | CHF23.95 | CHF37.63 |
| July 2011 | CHF30.23 | CHF47.51 |
| June 2011 | CHF34.30 | CHF53.90 |
| May 2011 | CHF36.94 | CHF58.05 |
| April 2011 | CHF39.30 | CHF61.75 |
| March 2011 | CHF37.75 | CHF60.40 |
| February 2011 | CHF39.09 | CHF62.55 |
| January 2011 | CHF38.22 | CHF61.15 |
| December 2010 | CHF38.28 | CHF61.25 |
| November 2010 | CHF35.72 | CHF57.15 |
| October 2010 | CHF34.37 | CHF55 |
| September 2010 | CHF32.09 | CHF51.35 |
| August 2010 | CHF29.59 | CHF47.34 |
| July 2010 | CHF33.19 | CHF53.10 |
| June 2010 | CHF32.34 | CHF51.75 |
| May 2010 | CHF35.03 | CHF56.05 |
| April 2010 | CHF39.18 | CHF63.50 |
| March 2010 | CHF36.93 | CHF59.85 |
| February 2010 | CHF32.95 | CHF53.40 |
| January 2010 | CHF35.45 | CHF57.45 |
| December 2009 | CHF35.20 | CHF57.05 |
| November 2009 | CHF30.92 | CHF50.10 |
| October 2009 | CHF28.39 | CHF46 |
| September 2009 | CHF34 | CHF55.10 |
| August 2009 | CHF31.38 | CHF50.85 |
| July 2009 | CHF31.78 | CHF51.50 |
| June 2009 | CHF27.93 | CHF45.26 |
| May 2009 | CHF28.63 | CHF46.40 |
| April 2009 | CHF27.04 | CHF45.22 |
| March 2009 | CHF21.28 | CHF35.58 |
| February 2009 | CHF21.42 | CHF35.82 |
| January 2009 | CHF23.36 | CHF39.06 |
| December 2008 | CHF21.39 | CHF35.78 |
| November 2008 | CHF21.55 | CHF36.04 |
| October 2008 | CHF24 | CHF40.14 |
| September 2008 | CHF28.84 | CHF48.24 |
| August 2008 | CHF31.03 | CHF51.90 |
| July 2008 | CHF28.87 | CHF48.28 |
| June 2008 | CHF30.32 | CHF50.70 |
| May 2008 | CHF35.55 | CHF59.45 |
| April 2008 | CHF36.29 | CHF62.15 |
| March 2008 | CHF33.49 | CHF57.35 |
| February 2008 | CHF32.06 | CHF54.90 |
| January 2008 | CHF32.82 | CHF56.20 |
| December 2007 | CHF35.77 | CHF61.25 |
| November 2007 | CHF36.85 | CHF63.10 |
| October 2007 | CHF40.67 | CHF69.65 |
| September 2007 | CHF40.20 | CHF68.85 |
| August 2007 | CHF45.98 | CHF78.75 |
| July 2007 | CHF49.25 | CHF84.35 |
| June 2007 | CHF55.44 | CHF94.95 |
| May 2007 | CHF52.17 | CHF89.35 |
| April 2007 | CHF48.11 | CHF83.50 |
| March 2007 | CHF44.45 | CHF77.15 |
| February 2007 | CHF46.84 | CHF81.30 |
| January 2007 | CHF46.04 | CHF79.90 |
| December 2006 | CHF47.97 | CHF83.25 |
| November 2006 | CHF45.75 | CHF79.40 |
| October 2006 | CHF44.28 | CHF76.85 |
| September 2006 | CHF43.47 | CHF75.45 |
| August 2006 | CHF41.46 | CHF71.95 |
| July 2006 | CHF41.25 | CHF71.60 |
| June 2006 | CHF41.66 | CHF72.30 |
| May 2006 | CHF44.28 | CHF77.90 |
| April 2006 | CHF43.71 | CHF76.90 |
| March 2006 | CHF41.41 | CHF72.85 |
| February 2006 | CHF40.93 | CHF72 |
| January 2006 | CHF40.59 | CHF71.40 |
| December 2005 | CHF34.45 | CHF60.60 |
| November 2005 | CHF34.11 | CHF60 |
| October 2005 | CHF31.26 | CHF55 |
| September 2005 | CHF33.59 | CHF59.10 |
| August 2005 | CHF33.96 | CHF59.75 |
| July 2005 | CHF36.64 | CHF64.45 |
| June 2005 | CHF33.20 | CHF58.40 |
| May 2005 | CHF33.04 | CHF59.10 |
| April 2005 | CHF32.09 | CHF57.40 |
| March 2005 | CHF36.73 | CHF65.70 |
| February 2005 | CHF35.47 | CHF63.45 |
| January 2005 | CHF34.44 | CHF61.60 |
| December 2004 | CHF32.01 | CHF57.25 |
| November 2004 | CHF31.76 | CHF56.80 |
| October 2004 | CHF32.23 | CHF57.65 |
| September 2004 | CHF34.66 | CHF62 |
| August 2004 | CHF32.82 | CHF58.70 |
| July 2004 | CHF33.21 | CHF59.40 |
| June 2004 | CHF34.48 | CHF62.40 |
| May 2004 | CHF33.37 | CHF60.40 |
| April 2004 | CHF32.02 | CHF57.95 |
| March 2004 | CHF38.68 | CHF70 |
| February 2004 | CHF34.89 | CHF63.15 |
| January 2004 | CHF36.19 | CHF65.50 |
| December 2003 | CHF43.92 | CHF79.50 |
| November 2003 | CHF44.31 | CHF80.20 |
| October 2003 | CHF43.51 | CHF78.75 |
| September 2003 | CHF36.05 | CHF65.25 |
| August 2003 | CHF39.12 | CHF70.80 |
| July 2003 | CHF36.47 | CHF66 |
| June 2003 | CHF30.83 | CHF55.80 |
| May 2003 | CHF26.88 | CHF48.65 |
| April 2003 | CHF28.73 | CHF52 |
| March 2003 | CHF20.49 | CHF37.55 |
| February 2003 | CHF22.32 | CHF40.90 |
| January 2003 | CHF23.63 | CHF43.30 |
| December 2002 | CHF29.58 | CHF54.20 |
| November 2002 | CHF37.65 | CHF69 |
| October 2002 | CHF31.65 | CHF58 |
| September 2002 | CHF27.20 | CHF49.85 |
| August 2002 | CHF35.80 | CHF65.60 |
| July 2002 | CHF36.78 | CHF67.40 |
| June 2002 | CHF48.24 | CHF88.40 |
| May 2002 | CHF56.20 | CHF103 |
| April 2002 | CHF55.93 | CHF102.50 |
| March 2002 | CHF57.68 | CHF106.75 |
| February 2002 | CHF55.25 | CHF102.25 |
| January 2002 | CHF48.39 | CHF89.55 |
| December 2001 | CHF48.77 | CHF90.25 |
| November 2001 | CHF45.93 | CHF85 |
| October 2001 | CHF39.07 | CHF72.30 |
| September 2001 | CHF29.77 | CHF55.10 |
| August 2001 | CHF44.15 | CHF81.70 |
| July 2001 | CHF46.47 | CHF86 |
| June 2001 | CHF45.71 | CHF84.60 |
| May 2001 | CHF55.12 | CHF102 |
| April 2001 | CHF51.42 | CHF1,050 |
| March 2001 | CHF44.47 | CHF908 |
| February 2001 | CHF51.42 | CHF1,050 |
| January 2001 | CHF53.87 | CHF1,100 |
| December 2000 | CHF49.96 | CHF1,020 |
| November 2000 | CHF52.89 | CHF1,080 |
| October 2000 | CHF60.88 | CHF1,243 |
| September 2000 | CHF54.85 | CHF1,120 |
| August 2000 | CHF65.38 | CHF1,335 |
| July 2000 | CHF66.80 | CHF1,364 |
| June 2000 | CHF67.88 | CHF1,386 |
| May 2000 | CHF65.24 | CHF1,332 |
| April 2000 | CHF68.89 | CHF1,415 |
| March 2000 | CHF55.99 | CHF1,150 |
| February 2000 | CHF64.27 | CHF1,320 |
| January 2000 | CHF60.42 | CHF1,241 |
| December 1999 | CHF60.37 | CHF1,240 |
| November 1999 | CHF49.52 | CHF1,017 |
| October 1999 | CHF44.99 | CHF924 |
| September 1999 | CHF40.85 | CHF839 |
| August 1999 | CHF40.66 | CHF835 |
| July 1999 | CHF40.66 | CHF835 |
| June 1999 | CHF40.56 | CHF833 |
| May 1999 | CHF39.39 | CHF809 |
| April 1999 | CHF37.44 | CHF769 |
| March 1999 | CHF36.22 | CHF751 |
| February 1999 | CHF36.66 | CHF760 |
| January 1999 | CHF32.37 | CHF671 |
| December 1998 | CHF30.24 | CHF627 |
| November 1998 | CHF29.23 | CHF606 |
| October 1998 | CHF26.05 | CHF540 |
| September 1998 | CHF24.74 | CHF513 |
| August 1998 | CHF32.51 | CHF674 |
| July 1998 | CHF37.96 | CHF787 |
| June 1998 | CHF32.99 | CHF684 |
| May 1998 | CHF29.42 | CHF610 |
| April 1998 | CHF31.33 | CHF655 |
| March 1998 | CHF25.78 | CHF539 |
| February 1998 | CHF22.69 | CHF474.50 |
| January 1998 | CHF21.93 | CHF458.50 |
| December 1997 | CHF20.25 | CHF423.50 |
| November 1997 | CHF20.09 | CHF420 |
| October 1997 | CHF21.28 | CHF445 |
| September 1997 | CHF27.98 | CHF585 |
| August 1997 | CHF24.25 | CHF507 |
| July 1997 | CHF28.17 | CHF589 |
| June 1997 | CHF26.78 | CHF560 |
| May 1997 | CHF25.44 | CHF532 |
| April 1997 | CHF23.31 | CHF492 |
| March 1997 | CHF22.22 | CHF469 |
| February 1997 | CHF22.65 | CHF478 |
| January 1997 | CHF18.93 | CHF399.50 |
| December 1996 | CHF15.92 | CHF336 |
| November 1996 | CHF15.92 | CHF336 |
| October 1996 | CHF16.82 | CHF355 |
| September 1996 | CHF16.35 | CHF345 |
| August 1996 | CHF16.02 | CHF338 |
| July 1996 | CHF13.93 | CHF294 |
| June 1996 | CHF14.88 | CHF314 |
| May 1996 | CHF13.74 | CHF290 |
| April 1996 | CHF12.89 | CHF272 |
| March 1996 | CHF12.04 | CHF254 |
| February 1996 | CHF10.85 | CHF229 |
| January 1996 | CHF9.77 | CHF208 |
| December 1995 | CHF8.83 | CHF188 |
| November 1995 | CHF9.58 | CHF204 |
| October 1995 | CHF8.83 | CHF188 |
| September 1995 | CHF9.86 | CHF210 |
| August 1995 | CHF10.05 | CHF214 |
ADEN.SW
Price: CHF35.70
52 week price:
5-year range yield:
Forward Dividend Yield: 7.00%
Payout Ratio: 263.16%
Payout Ratio Range:
Dividend Per Share: 2.50 CHF
Earnings Per Share: 1.79 CHF
P/E Ratio: 20.06
Exchange: EBS
Sector: Industrials
Industry: Staffing & Employment Services
Market Capitalization: 6.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 27.67%
DGR10: 30.00%