Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	43.640	43.800	43.060	43.460	37.636	20,947
2024-09-02	43.640	43.640	43.290	43.620	37.775	7,380
2024-08-30	44.000	44.090	43.546	43.705	37.848	7,156
2024-08-29	43.850	43.860	43.430	43.430	37.610	3,899
2024-08-28	43.440	43.775	43.440	43.775	37.909	28,763
2024-08-27	43.385	44.000	43.385	43.385	37.571	33,737
2024-08-23	43.450	43.450	43.000	43.185	37.398	56,519
2024-08-22	42.260	43.220	42.260	42.555	36.852	147,198
2024-08-21	42.600	42.600	42.230	42.355	36.679	12,528
2024-08-20	42.630	42.630	42.190	42.630	36.917	19,987
2024-08-19	42.560	42.560	42.100	42.135	36.489	29,674
2024-08-16	42.030	42.450	42.030	42.315	36.645	26,947
2024-08-15	41.840	42.390	41.490	41.610	36.034	23,684
2024-08-14	41.345	41.820	41.320	41.775	36.177	8,011
2024-08-13	41.520	41.520	41.190	41.280	35.748	31,741
2024-08-12	41.530	41.530	40.910	41.400	35.852	9,933
2024-08-09	41.640	42.000	41.090	41.525	35.960	461,174
2024-08-08	41.620	41.620	40.900	41.600	36.025	8,737
2024-08-07	42.000	42.340	41.740	42.000	36.372	81,043
2024-08-06	42.150	42.150	41.550	41.935	36.315	183,983
2024-08-05	41.930	41.930	40.280	40.880	35.402	291,120
2024-08-02	42.600	43.000	41.560	42.735	37.008	42,372
2024-08-01	44.860	44.860	43.230	44.600	38.623	292,037
2024-07-31	45.105	45.650	44.960	45.135	39.087	38,474
2024-07-30	44.505	45.150	44.270	44.345	38.403	58,869
2024-07-29	44.905	45.450	44.190	45.430	39.342	43,317
2024-07-26	44.680	45.510	44.680	44.735	38.740	244,715
2024-07-25	44.950	44.950	44.160	44.335	38.394	45,614
2024-07-24	45.110	45.110	44.210	45.040	39.004	73,520
2024-07-23	44.230	46.530	44.230	44.705	38.714	591,672
2024-07-22	45.260	45.260	44.710	44.955	38.931	168,125
2024-07-19	45.020	45.440	44.610	45.040	39.004	59,135
2024-07-18	44.375	45.870	44.280	44.650	38.667	30,698
2024-07-17	44.680	44.880	44.370	44.470	38.511	247,051
2024-07-16	44.250	44.590	44.070	44.260	38.329	27,697
2024-07-15	44.745	45.020	44.370	44.600	38.623	68,344
2024-07-12	44.105	44.840	43.730	43.775	37.909	81,376
2024-07-11	43.490	43.770	42.790	43.290	37.489	62,242
2024-07-10	42.505	43.080	41.920	42.480	36.787	25,343
2024-07-09	42.360	42.360	41.260	41.535	35.969	43,155
2024-07-08	43.000	43.750	42.930	43.200	37.411	32,884
2024-07-05	43.505	44.070	43.230	43.630	37.783	6,642
2024-07-04	43.730	43.730	42.950	43.525	37.692	20,999
2024-07-03	43.020	43.550	43.020	43.050	37.281	431,962
2024-07-02	43.010	43.010	42.230	42.690	36.969	15,259
2024-07-01	42.560	43.270	42.560	42.905	37.156	17,649
2024-06-28	42.610	42.610	42.140	42.200	36.545	74,358
2024-06-27	42.505	42.830	41.920	42.480	36.787	57,115
2024-06-26	44.020	44.630	41.960	42.135	36.489	49,321
2024-06-25	45.510	45.510	44.130	45.365	39.286	55,491
2024-06-24	45.600	46.340	45.310	45.345	39.269	28,435
2024-06-21	46.060	46.060	45.380	45.975	39.814	123,447
2024-06-20	46.105	46.400	45.790	45.955	39.797	46,310
2024-06-19	45.840	46.140	45.840	46.040	39.870	516,759
2024-06-18	45.450	46.010	45.430	45.690	39.567	39,784
2024-06-17	45.220	45.720	45.160	45.600	39.489	103,698
2024-06-14	46.400	46.400	45.290	46.280	40.078	78,295
2024-06-13	46.520	46.520	46.170	46.515	40.282	61,172
2024-06-12	46.450	46.680	46.260	46.555	40.316	66,719
2024-06-11	46.800	47.200	46.250	47.105	40.793	42,531

← NewerPage 10 of 22 · 1,263 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.