Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	51.660	52.180	51.660	51.855	42.930	66,984
2023-09-20	52.020	52.440	52.020	52.215	43.228	108,596
2023-09-19	50.860	51.840	50.860	51.130	42.330	273,972
2023-09-18	51.600	51.900	50.860	51.815	42.897	65,755
2023-09-15	51.640	52.320	51.640	52.230	43.241	185,598
2023-09-14	51.820	51.820	51.100	51.660	42.769	1,301,513
2023-09-13	51.335	51.720	50.980	51.375	42.533	68,993
2023-09-12	52.494	52.494	51.340	52.405	43.385	96,254
2023-09-11	52.080	52.780	52.080	52.750	43.671	223,051
2023-09-08	52.500	53.100	51.900	53.050	43.919	115,623
2023-09-07	53.010	53.180	52.520	52.540	43.497	134,162
2023-09-06	53.010	53.020	52.560	52.820	43.729	122,204
2023-09-05	53.600	54.000	53.480	53.530	44.317	46,806
2023-09-04	54.270	54.420	53.840	54.370	45.012	65,913
2023-09-01	54.740	54.740	53.860	54.400	45.037	164,898
2023-08-31	54.370	54.680	54.140	54.330	44.979	266,924
2023-08-30	53.640	54.320	53.640	53.970	44.681	106,349
2023-08-29	54.180	54.440	54.020	54.440	45.070	304,360
2023-08-28	54.256	54.300	53.920	54.256	44.917	18,961
2023-08-25	53.890	54.100	53.460	53.720	44.474	107,365
2023-08-24	54.440	54.820	53.360	54.330	44.979	288,577
2023-08-23	54.500	55.000	54.320	54.580	45.186	35,558
2023-08-22	54.460	55.160	54.460	54.860	45.418	89,340
2023-08-21	52.820	53.200	52.820	53.110	43.969	134,533
2023-08-18	52.500	52.920	52.080	52.310	43.307	85,590
2023-08-17	53.520	53.520	52.580	53.410	44.218	67,117
2023-08-16	53.660	53.660	53.120	53.410	44.218	265,238
2023-08-15	53.930	54.102	53.280	53.970	44.681	57,467
2023-08-14	53.200	53.840	53.200	53.260	44.093	98,223
2023-08-11	53.820	53.820	53.280	53.680	44.441	54,557
2023-08-10	54.020	54.020	54.020	54.020	44.723	87,718
2023-08-09	53.500	53.952	53.500	53.620	44.391	140,031
2023-08-08	53.300	53.600	53.000	53.220	44.060	62,358
2023-08-07	53.420	53.420	52.800	53.030	43.903	156,544
2023-08-04	53.010	53.360	52.860	53.150	44.002	34,346
2023-08-03	52.670	52.980	52.340	52.370	43.357	580,249
2023-08-02	52.260	52.880	52.260	52.770	43.688	112,907
2023-08-01	53.220	53.220	52.800	53.110	43.969	164,097
2023-07-31	52.420	53.680	52.200	52.420	43.398	171,478
2023-07-28	52.520	52.520	51.860	52.330	43.323	243,746
2023-07-27	51.775	52.820	51.680	51.985	43.038	286,080
2023-07-26	51.795	52.420	50.500	52.345	43.336	154,173
2023-07-25	50.560	54.160	50.560	54.140	44.822	232,534
2023-07-24	50.750	51.448	50.280	50.675	41.953	281,726
2023-07-21	50.995	51.680	50.780	51.570	42.694	465,003
2023-07-20	52.540	52.540	50.080	52.255	43.261	378,992
2023-07-19	52.100	52.660	52.100	52.290	43.290	62,825
2023-07-18	51.970	52.940	51.300	51.415	42.566	152,512
2023-07-17	51.505	51.760	50.820	50.980	42.206	827,986
2023-07-14	51.200	51.320	50.600	51.225	42.409	92,603
2023-07-13	51.560	51.560	51.220	51.300	42.471	286,924
2023-07-12	50.100	51.960	50.100	50.445	41.763	147,892
2023-07-11	49.505	50.080	49.330	49.450	40.939	134,358
2023-07-10	48.995	49.390	48.490	48.750	40.360	116,555
2023-07-07	47.545	48.920	47.545	47.545	39.362	102,824
2023-07-06	47.740	48.020	47.440	47.930	39.681	105,702
2023-07-05	48.480	48.480	47.890	48.100	39.821	165,081
2023-07-04	48.520	48.780	48.520	48.650	40.277	36,650
2023-07-03	48.500	49.150	48.500	48.745	40.355	133,144
2023-06-30	48.120	48.635	48.120	48.500	40.153	97,446

← NewerPage 14 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.