Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	56.400	57.540	56.320	56.860	47.074	195,963
2023-12-13	56.500	56.840	55.860	56.440	46.726	263,754
2023-12-12	56.080	56.500	55.900	56.400	46.693	55,426
2023-12-11	56.000	56.520	55.680	56.000	46.362	101,880
2023-12-08	55.320	56.140	55.320	55.430	45.890	108,492
2023-12-07	54.980	55.080	54.640	54.880	45.435	472,196
2023-12-06	54.640	55.340	54.640	54.980	45.517	296,399
2023-12-05	54.753	55.480	54.753	55.070	45.592	118,398
2023-12-04	55.070	55.160	54.797	54.880	45.435	50,811
2023-12-01	55.010	55.160	54.160	54.820	45.385	211,638
2023-11-30	54.610	54.860	54.340	54.750	45.327	130,332
2023-11-29	54.500	54.880	54.080	54.210	44.880	48,984
2023-11-28	53.680	54.380	53.680	54.060	44.756	59,291
2023-11-27	54.580	54.660	54.120	54.580	45.186	44,052
2023-11-24	53.890	54.583	53.890	53.890	44.615	34,088
2023-11-23	53.700	54.100	53.700	53.890	44.615	26,650
2023-11-22	53.760	54.000	53.320	53.600	44.375	147,672
2023-11-21	53.740	53.740	53.240	53.530	44.317	55,712
2023-11-20	53.720	53.720	53.080	53.530	44.317	60,861
2023-11-17	53.360	53.680	52.860	53.150	44.002	116,862
2023-11-16	52.800	53.840	52.640	53.720	44.474	175,012
2023-11-15	53.920	53.920	52.800	53.470	44.267	245,342
2023-11-14	51.760	53.163	51.760	52.025	43.071	114,041
2023-11-13	52.000	52.135	51.460	52.135	43.162	45,757
2023-11-10	52.180	52.180	51.660	51.950	43.009	62,157
2023-11-09	51.505	52.440	50.940	51.335	42.500	166,181
2023-11-08	51.400	51.400	50.800	51.055	42.268	365,318
2023-11-07	51.505	51.755	50.920	51.755	42.847	47,311
2023-11-06	51.464	52.100	51.464	51.795	42.880	58,886
2023-11-03	51.680	52.660	51.680	51.680	42.785	308,174
2023-11-02	50.160	51.740	50.160	50.500	41.808	179,110
2023-11-01	49.375	49.780	48.810	49.015	40.579	340,803
2023-10-31	48.420	48.980	48.420	48.670	40.293	111,194
2023-10-30	48.220	48.950	48.220	48.730	40.343	281,648
2023-10-27	48.900	49.700	48.400	49.125	40.670	99,301
2023-10-26	48.595	49.293	47.890	48.115	39.834	147,340
2023-10-25	48.150	49.130	48.150	48.880	40.467	217,691
2023-10-24	47.155	50.120	46.060	49.700	41.146	266,037
2023-10-23	47.700	48.090	47.420	47.855	39.619	46,843
2023-10-20	48.150	48.150	47.657	48.060	39.788	128,336
2023-10-19	48.710	49.645	47.410	49.645	41.101	144,768
2023-10-18	49.505	49.950	49.090	49.645	41.101	96,456
2023-10-17	49.360	50.280	49.360	49.985	41.382	338,454
2023-10-16	50.520	50.940	50.520	50.670	41.949	211,079
2023-10-13	51.660	51.660	50.340	51.435	42.582	55,779
2023-10-12	51.920	51.920	51.360	51.810	42.893	51,391
2023-10-11	51.160	51.160	50.440	50.820	42.073	893,203
2023-10-10	51.220	51.980	50.420	50.465	41.779	124,462
2023-10-09	50.100	50.564	50.100	50.420	41.742	126,308
2023-10-06	50.000	50.600	49.790	49.945	41.349	82,196
2023-10-05	49.945	49.950	49.310	49.925	41.332	92,131
2023-10-04	51.720	51.720	49.610	51.660	42.769	281,286
2023-10-03	51.320	52.140	51.320	51.680	42.785	255,397
2023-10-02	51.700	52.780	51.700	52.500	43.464	49,089
2023-09-29	52.750	53.160	52.380	52.670	43.605	233,761
2023-09-28	50.900	52.260	50.840	51.125	42.326	590,932
2023-09-27	51.715	51.760	51.180	51.415	42.566	120,113
2023-09-26	51.200	51.300	50.660	50.840	42.090	208,391
2023-09-25	50.995	51.600	50.840	51.105	42.309	190,102
2023-09-22	50.995	51.820	50.660	51.510	42.645	242,866

← NewerPage 13 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.