Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	48.370	48.750	48.230	48.325	40.008	113,940
2023-06-28	48.390	48.390	47.220	47.385	39.229	214,736
2023-06-27	47.180	47.180	46.720	47.060	38.960	631,385
2023-06-26	47.240	47.240	46.430	47.105	38.998	167,644
2023-06-23	47.410	47.410	46.880	47.080	38.977	83,819
2023-06-22	47.220	47.290	46.830	46.925	38.849	60,800
2023-06-21	47.270	47.580	47.270	47.545	39.362	101,621
2023-06-20	47.970	47.970	47.360	47.640	39.441	265,603
2023-06-19	48.445	48.550	47.880	48.425	40.091	325,568
2023-06-16	48.845	49.010	48.560	48.975	40.546	452,239
2023-06-15	48.260	48.725	48.260	48.275	39.966	76,583
2023-06-14	48.025	48.660	47.740	47.905	39.660	947,154
2023-06-13	48.870	49.490	48.870	49.015	40.579	79,667
2023-06-12	48.980	49.310	48.780	49.090	40.641	59,735
2023-06-09	48.610	49.070	48.610	48.705	40.322	81,695
2023-06-08	48.000	49.110	48.000	48.400	40.070	1,294,295
2023-06-07	47.749	48.640	47.749	48.000	39.739	96,176
2023-06-06	48.000	48.220	47.420	47.555	39.370	112,455
2023-06-05	48.420	49.140	48.420	48.615	40.248	404,434
2023-06-02	47.010	48.580	47.010	47.090	38.985	260,902
2023-06-01	46.770	46.770	45.860	46.325	38.352	390,455
2023-05-31	46.410	46.410	45.690	46.145	38.203	261,869
2023-05-30	47.310	47.310	46.800	47.260	39.126	40,871
2023-05-26	46.705	47.230	46.700	46.975	38.890	86,070
2023-05-25	47.530	47.530	46.740	47.460	39.292	62,197
2023-05-24	47.790	47.790	47.350	47.545	39.362	303,037
2023-05-23	47.820	48.140	47.820	47.910	39.664	82,969
2023-05-22	48.110	48.110	47.790	47.835	39.602	139,732
2023-05-19	48.000	48.230	47.790	47.830	39.598	1,047,986
2023-05-18	47.750	47.750	47.280	47.325	39.180	49,487
2023-05-17	46.590	47.210	46.590	46.725	38.683	341,007
2023-05-16	47.250	47.250	46.580	47.060	38.960	147,214
2023-05-15	47.400	47.820	47.300	47.640	39.441	374,615
2023-05-12	47.160	47.590	47.160	47.410	39.250	84,783
2023-05-11	47.140	47.960	47.140	47.775	39.552	176,013
2023-05-10	47.100	47.840	47.100	47.555	39.370	87,332
2023-05-09	47.820	47.820	47.070	47.470	39.300	149,945
2023-05-05	47.345	48.080	47.110	47.135	39.023	115,721
2023-05-04	48.160	48.160	46.780	48.020	39.755	196,593
2023-05-03	48.705	48.770	47.800	48.710	40.326	123,150
2023-05-02	48.420	49.330	48.420	49.125	40.670	160,108
2023-04-28	48.500	49.380	48.030	48.255	39.950	103,327
2023-04-27	47.960	48.570	47.960	48.370	40.045	646,906
2023-04-26	48.500	48.670	47.480	48.135	39.850	250,531
2023-04-25	48.310	50.500	48.130	48.370	40.045	737,370
2023-04-24	51.680	51.680	50.740	50.750	42.015	507,929
2023-04-21	50.860	50.860	50.135	50.805	42.061	330,215
2023-04-20	50.995	51.880	50.020	51.760	42.852	596,392
2023-04-19	52.305	53.240	51.800	53.240	44.077	551,303
2023-04-18	54.000	54.000	53.180	53.680	44.441	214,871
2023-04-17	53.240	53.920	53.200	53.340	44.160	411,009
2023-04-14	52.500	53.160	52.080	52.305	43.303	624,721
2023-04-13	52.305	52.540	51.920	52.085	43.121	344,203
2023-04-12	51.970	52.340	51.360	51.505	42.640	282,820
2023-04-11	50.620	51.700	50.620	50.880	42.123	804,497
2023-04-06	50.180	50.840	50.180	50.345	41.680	153,681
2023-04-05	52.000	52.000	50.120	51.665	42.773	2,205,482
2023-04-04	53.550	53.880	51.490	53.410	44.218	2,307,803
2023-04-03	54.270	54.440	53.500	54.230	44.896	4,440,497
2023-03-31	54.540	54.720	54.280	54.420	45.054	2,023,521

← NewerPage 15 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.