Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	51.420	51.420	50.800	51.055	42.268	50,698
2024-03-11	50.580	51.220	50.580	51.015	42.235	1,007,137
2024-03-08	51.000	51.000	50.640	50.800	42.057	77,630
2024-03-07	50.500	50.940	50.040	50.310	41.651	58,303
2024-03-06	50.320	50.660	50.320	50.460	41.775	129,776
2024-03-05	50.305	51.020	50.260	50.560	41.858	42,506
2024-03-04	50.995	51.080	50.340	51.070	42.280	73,795
2024-03-01	51.035	51.280	50.580	50.900	42.140	1,553,787
2024-02-29	50.995	51.340	50.520	51.130	42.330	142,453
2024-02-28	51.105	51.220	50.420	51.130	42.330	359,408
2024-02-27	50.720	51.280	50.720	50.805	42.061	31,878
2024-02-26	51.105	51.840	50.560	51.375	42.533	151,829
2024-02-23	51.720	51.720	51.220	51.680	42.785	15,738
2024-02-22	51.075	51.870	51.060	51.870	42.943	63,498
2024-02-21	51.100	51.780	51.100	51.355	42.516	44,040
2024-02-20	52.020	52.020	50.860	51.565	42.690	52,295
2024-02-19	51.460	51.940	51.460	51.550	42.678	39,096
2024-02-16	52.460	52.860	51.420	52.730	43.655	92,311
2024-02-15	52.500	53.540	52.300	52.520	43.481	112,285
2024-02-14	51.835	53.100	51.600	52.180	43.199	142,187
2024-02-13	51.920	54.720	51.920	52.560	43.514	299,757
2024-02-12	52.600	53.380	52.600	52.750	43.671	77,422
2024-02-09	53.010	53.160	51.978	52.650	43.588	66,265
2024-02-08	52.740	52.740	52.420	52.610	43.555	732,073
2024-02-07	53.010	53.580	52.240	53.490	44.284	30,895
2024-02-06	53.410	53.620	52.960	53.110	43.969	220,434
2024-02-05	52.940	53.320	52.940	53.090	43.953	956,178
2024-02-02	52.000	53.280	52.000	52.650	43.588	150,154
2024-02-01	53.200	53.200	52.312	52.560	43.514	76,733
2024-01-31	52.620	53.340	52.620	52.800	43.713	116,921
2024-01-30	52.600	52.600	49.100	51.780	42.868	157,039
2024-01-29	52.730	52.760	52.312	52.710	43.638	57,660
2024-01-26	52.060	53.140	52.060	52.060	43.100	1,118,128
2024-01-25	52.300	52.300	51.780	52.275	43.278	58,398
2024-01-24	51.795	52.420	51.000	51.245	42.425	90,011
2024-01-23	50.940	51.440	50.940	51.280	42.454	230,960
2024-01-22	51.820	51.820	50.660	51.755	42.847	258,489
2024-01-19	50.800	51.520	50.800	51.360	42.520	111,688
2024-01-18	50.560	51.260	50.560	51.010	42.231	68,641
2024-01-17	51.505	51.940	50.860	51.395	42.549	379,669
2024-01-16	51.943	51.943	51.400	51.505	42.640	171,891
2024-01-15	52.780	52.780	51.817	52.555	43.510	454,306
2024-01-12	52.620	53.380	52.620	52.920	43.812	63,604
2024-01-11	52.280	53.120	52.280	52.630	43.572	384,083
2024-01-10	52.275	53.160	51.080	52.880	43.779	252,005
2024-01-09	53.500	53.500	52.080	52.920	43.812	515,953
2024-01-08	54.400	55.040	54.380	54.860	45.418	810,504
2024-01-05	55.640	55.640	54.500	55.150	45.658	115,240
2024-01-04	55.490	55.760	55.300	55.660	46.080	131,648
2024-01-03	57.040	57.040	54.820	57.030	47.214	66,282
2024-01-02	57.010	57.460	56.360	57.340	47.471	111,577
2023-12-29	56.840	57.160	56.480	57.070	47.248	58,482
2023-12-28	57.410	57.520	56.840	57.470	47.579	30,647
2023-12-27	57.380	57.560	57.040	57.130	47.297	286,497
2023-12-22	56.780	57.220	56.780	56.840	47.057	104,315
2023-12-21	56.600	57.170	56.600	57.170	47.330	524,790
2023-12-20	56.800	57.269	56.800	57.070	47.248	48,608
2023-12-19	56.600	57.243	56.600	56.710	46.950	236,210
2023-12-18	56.800	56.800	56.460	56.770	46.999	114,586
2023-12-15	56.780	57.320	56.780	57.010	47.198	163,467

← NewerPage 12 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.