Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	55.200	55.200	54.200	55.050	45.575	370,072
2023-03-29	56.900	57.480	56.500	56.580	44.482	395,318
2023-03-28	56.920	56.920	55.860	56.630	44.522	146,419
2023-03-27	57.510	57.510	56.140	57.510	45.214	1,411,828
2023-03-24	57.480	57.480	55.860	57.030	44.836	109,777
2023-03-23	57.280	58.200	57.280	57.550	45.245	121,593
2023-03-22	57.780	58.020	57.440	57.700	45.363	2,761,265
2023-03-21	57.040	57.720	57.040	57.130	44.915	942,829
2023-03-20	56.800	57.220	54.640	54.750	43.044	10,410,314
2023-03-17	56.210	57.740	55.740	57.150	44.931	1,179,043
2023-03-16	57.180	57.180	55.660	56.710	44.585	140,200
2023-03-15	58.000	58.120	55.340	56.350	44.302	669,715
2023-03-14	59.090	59.100	57.700	59.070	46.440	311,140
2023-03-13	61.130	61.680	58.560	61.240	48.146	586,148
2023-03-10	60.500	62.740	60.040	61.830	48.610	505,648
2023-03-09	59.240	60.340	59.120	59.280	46.605	922,793
2023-03-08	60.500	60.500	59.300	59.910	47.100	220,790
2023-03-07	61.340	62.000	61.340	61.510	48.358	80,318
2023-03-06	60.940	61.700	60.940	61.340	48.225	85,609
2023-03-03	59.820	61.640	59.820	59.910	47.100	190,065
2023-03-02	59.010	60.000	58.280	58.460	45.960	140,847
2023-03-01	58.210	59.580	57.880	58.040	45.630	580,700
2023-02-28	57.410	58.420	57.400	57.870	45.497	124,380
2023-02-27	57.440	58.300	57.440	57.570	45.261	66,791
2023-02-24	58.000	58.420	57.300	58.020	45.615	85,895
2023-02-23	57.640	58.160	57.640	57.850	45.481	237,037
2023-02-22	57.660	57.660	56.680	57.510	45.214	172,484
2023-02-21	59.010	59.200	57.340	59.090	46.456	306,787
2023-02-20	59.240	59.540	58.980	59.490	46.770	103,973
2023-02-17	59.200	59.240	57.760	58.270	45.811	164,488
2023-02-16	60.270	61.100	58.540	60.520	47.580	422,582
2023-02-15	59.500	61.040	59.500	59.970	47.148	189,766
2023-02-14	60.500	60.820	58.660	59.280	46.605	140,583
2023-02-13	59.960	59.960	59.320	59.660	46.904	96,971
2023-02-10	59.810	60.340	59.060	60.080	47.234	227,985
2023-02-09	60.040	60.780	60.000	60.000	47.171	41,244
2023-02-08	59.580	60.640	59.580	60.290	47.399	90,453
2023-02-07	60.500	60.540	59.500	60.330	47.431	54,933
2023-02-06	61.010	62.080	60.220	61.490	48.343	87,331
2023-02-03	60.400	62.080	60.400	60.420	47.501	150,788
2023-02-02	59.200	60.680	59.200	59.430	46.723	101,834
2023-02-01	58.500	59.360	58.020	58.370	45.890	253,254
2023-01-31	58.480	59.100	58.120	58.900	46.306	94,804
2023-01-30	58.020	59.060	57.960	58.560	46.039	117,136
2023-01-27	58.420	58.960	58.420	58.880	46.291	471,100
2023-01-26	58.960	58.960	58.240	58.770	46.204	382,879
2023-01-25	59.490	59.620	58.240	59.360	46.668	155,476
2023-01-24	58.840	59.360	58.080	58.350	45.874	148,237
2023-01-23	59.520	60.080	59.520	59.910	47.100	46,763
2023-01-20	59.220	59.800	59.220	59.240	46.574	80,339
2023-01-19	59.700	59.700	58.620	59.640	46.888	90,291
2023-01-18	59.070	60.480	58.880	59.030	46.409	450,472
2023-01-17	59.010	59.580	58.640	59.220	46.558	64,851
2023-01-16	58.220	59.040	58.220	58.330	45.858	29,839
2023-01-13	57.560	58.380	57.560	57.700	45.363	275,489
2023-01-12	57.300	57.780	56.220	56.230	44.207	309,400
2023-01-11	56.730	57.060	55.500	56.250	44.223	86,003
2023-01-10	59.810	59.960	56.040	58.650	46.110	219,537
2023-01-09	60.080	60.900	60.080	60.290	47.399	122,847
2023-01-06	59.150	60.060	58.960	59.830	47.038	109,264

← NewerPage 16 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.