Randstad NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	35.030	35.260	34.955	34.955	34.955	1
2026-10-19	34.610	35.260	34.535	34.535	34.535	1
2026-10-16	34.880	35.260	34.840	34.840	34.840	4
2026-10-15	35.905	36.245	34.000	34.653	34.653	29,036
2026-10-14	35.200	35.740	34.600	35.630	35.630	2,078
2026-10-13	35.135	35.530	34.440	35.260	35.260	3,337
2026-10-12	35.400	35.730	34.340	34.795	34.795	2,466
2026-10-09	34.800	35.795	34.620	34.735	34.735	94,389
2026-10-08	34.785	35.270	34.350	34.680	34.680	2,414
2026-10-07	35.185	35.415	34.550	35.020	35.020	81,093
2026-10-06	34.650	35.550	34.625	35.335	35.335	380,866
2026-10-05	34.975	35.320	34.430	34.647	34.647	453,116
2026-10-02	35.230	35.280	34.480	35.105	35.105	298,155
2026-10-01	34.870	35.940	34.515	34.705	34.705	633,528
2026-09-30	35.860	36.000	34.160	35.755	35.755	95,864
2026-09-29	35.850	36.060	35.365	35.460	35.460	11,127
2026-09-28	36.070	36.210	35.850	36.160	36.160	14,733
2026-09-25	35.800	36.140	35.640	35.800	35.800	744,767
2026-09-24	36.355	36.600	35.950	36.165	36.165	1,447
2026-09-23	36.175	36.990	35.765	36.010	36.010	270,549
2026-09-22	36.430	36.870	36.210	36.255	36.255	421,120
2026-09-21	36.185	36.510	35.990	36.330	36.330	6,431
2026-09-18	36.400	36.850	36.040	36.460	36.460	11,403
2026-09-17	36.850	37.260	36.440	36.915	36.915	1,092,096
2026-09-16	37.165	37.200	36.410	36.975	36.975	35,419
2026-09-15	38.080	38.260	37.235	37.350	37.350	5,808
2026-09-14	37.765	39.030	37.610	38.420	38.420	9,250
2026-09-11	37.810	37.910	37.080	37.860	37.860	71,699
2026-09-10	37.870	38.240	37.560	37.915	37.915	2,636
2026-09-09	37.000	38.550	36.970	37.080	37.080	311,069
2026-09-08	37.715	38.265	37.110	37.110	37.110	43,973
2026-09-07	39.000	39.020	37.820	37.970	37.970	6,578
2026-09-04	38.840	39.060	38.450	38.925	38.925	100,280
2026-09-03	38.585	39.010	38.270	38.785	38.785	109,003
2026-09-02	39.955	39.955	38.470	39.880	39.880	9,217
2026-09-01	40.450	40.670	40.040	40.151	40.151	111,428
2026-08-28	40.060	40.540	40.000	40.040	40.040	17,460
2026-08-27	39.980	39.980	39.150	39.925	39.925	3,838
2026-08-26	39.705	40.285	39.700	39.710	39.710	6,259
2026-08-25	39.505	39.870	39.240	39.710	39.710	149,332
2026-08-24	39.800	40.210	39.288	39.630	39.630	7,497
2026-08-21	39.200	39.910	38.890	39.260	39.260	5,200
2026-08-20	39.460	39.460	39.090	39.230	39.230	3,212
2026-08-19	39.565	39.565	38.500	38.600	38.600	209,922
2026-08-18	39.185	39.200	38.300	38.580	38.580	54,379
2026-08-17	39.000	39.275	38.875	38.890	38.890	11,136
2026-08-14	39.115	40.000	39.115	39.450	39.450	370,281
2026-08-13	38.470	38.976	38.470	38.610	38.610	429,695
2026-08-12	39.400	39.520	38.415	39.250	39.250	563,902
2026-08-11	39.150	39.825	39.150	39.340	39.340	17,138
2026-08-10	38.905	39.440	38.745	39.440	39.440	79,496
2026-08-07	37.490	39.080	37.490	37.775	37.775	34,135
2026-08-06	38.300	38.300	37.295	37.935	37.935	672,362
2026-08-05	37.680	38.600	37.440	37.610	37.610	94,998
2026-08-04	36.870	37.940	36.860	37.850	37.850	533,016
2026-08-03	35.920	37.785	35.920	37.750	37.750	262,880
2026-07-31	36.175	36.500	35.950	36.155	36.155	13,871
2026-07-30	38.090	38.560	36.420	36.525	36.525	19,725
2026-07-29	37.890	38.750	37.440	38.600	38.600	63,242
2026-07-28	36.600	38.380	36.600	38.380	38.380	59,288

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	1.6200 EUR
2025-03-28	1.6200 EUR
2024-09-26	1.2700 EUR
2024-03-28	2.2800 EUR
2023-03-30	2.8500 EUR
2022-09-29	2.8100 EUR
2022-03-31	2.1900 EUR
2021-09-24	1.6200 EUR
2021-03-25	1.6200 EUR
2019-09-27	1.1100 EUR
2019-03-28	2.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.