Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	47.770	47.770	46.760	47.090	40.780	162,976
2024-06-07	47.700	48.270	47.260	47.855	41.442	55,057
2024-06-06	48.000	48.230	47.750	47.970	41.542	34,180
2024-06-05	48.770	48.770	48.030	48.710	42.183	29,880
2024-06-04	48.780	48.780	48.160	48.690	42.165	119,166
2024-06-03	48.570	48.920	48.570	48.710	42.183	58,702
2024-05-31	48.500	48.850	48.350	48.730	42.200	45,182
2024-05-30	48.745	49.000	48.260	48.465	41.970	266,858
2024-05-29	49.490	49.570	48.690	49.505	42.871	59,316
2024-05-28	50.115	50.500	49.500	50.425	43.668	16,275
2024-05-24	50.000	50.280	49.830	49.985	43.287	26,555
2024-05-23	50.600	50.600	50.000	50.155	43.434	31,397
2024-05-22	50.200	50.200	49.860	50.120	43.404	15,440
2024-05-21	50.660	50.660	50.160	50.575	43.798	176,448
2024-05-20	50.960	50.960	50.680	50.900	44.079	6,794
2024-05-17	50.280	50.840	50.280	50.345	43.598	29,631
2024-05-16	50.310	50.680	50.020	50.420	43.663	18,489
2024-05-15	50.460	51.180	50.360	50.690	43.897	8,751
2024-05-14	50.255	50.860	49.650	49.945	43.252	19,069
2024-05-13	49.110	50.220	49.020	49.055	42.481	143,006
2024-05-10	47.900	49.110	47.900	48.020	41.585	35,636
2024-05-09	47.970	48.040	47.410	47.430	41.074	304,877
2024-05-08	47.505	47.980	47.410	47.575	41.200	31,688
2024-05-07	46.780	47.280	46.780	47.155	40.836	178,682
2024-05-03	46.680	47.540	46.680	46.775	40.507	11,405
2024-05-02	46.785	47.320	46.460	47.200	40.875	187,806
2024-05-01	47.080	47.200	47.080	47.080	40.771	11,056
2024-04-30	46.940	47.320	46.940	47.080	40.771	327,181
2024-04-29	46.505	47.330	46.430	46.450	40.225	192,841
2024-04-26	46.200	46.710	46.000	46.105	39.927	94,748
2024-04-25	46.470	46.870	45.500	46.575	40.334	503,809
2024-04-24	45.700	47.070	45.700	45.755	39.624	414,417
2024-04-23	45.210	46.500	44.790	45.460	39.368	357,038
2024-04-22	48.445	48.860	48.110	48.540	42.035	98,918
2024-04-19	47.710	48.360	47.710	48.045	41.607	77,158
2024-04-18	46.760	48.350	46.760	47.165	40.845	297,018
2024-04-17	46.750	47.460	46.750	46.945	40.654	218,162
2024-04-16	47.950	47.950	46.730	47.850	41.438	113,108
2024-04-15	48.210	48.980	48.210	48.485	41.988	97,204
2024-04-12	48.595	49.340	48.240	48.595	42.083	188,157
2024-04-11	48.450	49.200	48.450	48.690	42.165	155,718
2024-04-10	48.995	49.440	48.230	49.375	42.758	47,729
2024-04-09	48.655	48.955	48.250	48.305	41.832	77,096
2024-04-08	48.000	48.680	47.750	47.795	41.390	35,467
2024-04-05	48.500	48.880	47.590	47.735	41.338	746,950
2024-04-04	47.700	48.580	47.480	47.715	41.321	189,447
2024-04-03	47.625	47.890	47.160	47.505	41.139	4,542,823
2024-04-02	49.200	49.260	47.867	48.995	42.429	277,797
2024-03-28	49.780	50.120	48.740	49.605	42.958	237,239
2024-03-27	51.905	52.260	51.480	51.815	42.897	133,361
2024-03-26	51.200	51.600	50.975	50.975	42.202	66,370
2024-03-25	51.260	51.260	50.940	51.200	42.388	649,073
2024-03-22	52.200	52.200	51.060	52.155	43.179	959,240
2024-03-21	51.220	52.300	51.220	51.265	42.442	2,170,007
2024-03-20	50.595	50.940	50.480	50.705	41.978	32,793
2024-03-19	50.860	50.973	50.460	50.500	41.808	65,198
2024-03-18	50.920	50.920	50.080	50.630	41.916	148,058
2024-03-15	50.195	50.600	49.890	50.540	41.841	456,044
2024-03-14	50.615	51.105	50.240	51.105	42.309	91,952
2024-03-13	50.955	51.640	50.877	51.130	42.330	99,731

← NewerPage 11 of 22 · 1,268 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.