Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	59.280	59.280	58.640	58.920	46.322	397,874
2023-01-04	58.880	59.300	58.680	58.750	46.188	81,646
2023-01-03	57.810	58.780	57.640	57.740	45.394	136,546
2022-12-30	57.010	57.580	56.880	57.490	45.198	58,838
2022-12-29	57.840	57.840	57.020	57.170	44.946	83,835
2022-12-28	57.810	58.060	57.280	58.000	45.599	72,898
2022-12-23	57.260	57.780	57.180	57.410	45.135	49,269
2022-12-22	57.680	58.060	57.060	57.660	45.332	104,173
2022-12-21	56.740	57.780	56.740	56.840	44.687	116,710
2022-12-20	55.500	56.420	55.500	55.850	43.909	167,341
2022-12-19	55.800	56.520	55.800	56.370	44.317	141,312
2022-12-16	55.090	55.920	54.900	55.780	43.853	236,387
2022-12-15	56.440	56.700	55.500	56.350	44.302	207,064
2022-12-14	56.690	56.980	56.160	56.580	44.482	1,069,015
2022-12-13	55.560	57.580	55.560	55.910	43.956	934,180
2022-12-12	56.400	56.400	55.840	56.120	44.121	150,579
2022-12-09	55.570	56.220	55.420	55.660	43.759	89,535
2022-12-08	55.600	56.490	55.140	56.000	44.026	224,954
2022-12-07	56.500	56.660	56.120	56.540	44.451	96,143
2022-12-06	56.250	57.140	56.240	56.690	44.569	87,918
2022-12-05	56.500	56.700	56.020	56.520	44.435	287,375
2022-12-02	56.000	56.620	55.500	55.620	43.728	60,574
2022-12-01	55.720	55.720	55.240	55.680	43.775	42,289
2022-11-30	55.030	56.180	54.560	56.020	44.042	366,576
2022-11-29	55.500	56.200	55.500	56.040	44.058	54,487
2022-11-28	56.960	56.960	55.900	56.960	44.781	301,137
2022-11-25	56.610	57.160	56.120	56.310	44.270	44,577
2022-11-24	56.000	56.680	56.000	56.160	44.152	30,225
2022-11-23	56.440	56.440	55.220	56.400	44.341	156,147
2022-11-22	55.380	56.500	55.380	55.660	43.759	78,000
2022-11-21	55.450	55.800	54.740	55.050	43.280	113,257
2022-11-18	54.210	55.360	53.860	54.020	42.470	235,336
2022-11-17	53.870	54.640	53.360	54.370	42.745	88,498
2022-11-16	54.710	55.160	53.940	55.150	43.358	101,425
2022-11-15	54.900	55.540	54.300	54.880	43.146	166,092
2022-11-14	55.240	55.540	53.820	55.530	43.657	72,895
2022-11-11	54.260	55.480	54.260	54.540	42.879	85,796
2022-11-10	52.440	54.120	52.440	52.580	41.338	680,877
2022-11-09	53.240	53.240	52.480	52.920	41.605	41,311
2022-11-08	52.100	53.440	52.040	52.135	40.988	100,412
2022-11-07	50.800	52.260	50.800	50.900	40.017	88,145
2022-11-04	49.830	51.180	49.830	50.065	39.360	104,982
2022-11-03	49.795	50.020	48.920	49.685	39.062	1,906,445
2022-11-02	50.820	50.860	50.160	50.725	39.879	169,297
2022-11-01	50.480	51.262	50.100	50.725	39.879	496,092
2022-10-31	50.000	50.440	49.640	49.755	39.117	349,846
2022-10-28	49.105	49.920	48.890	49.280	38.743	53,338
2022-10-27	49.050	49.890	49.000	49.355	38.802	51,162
2022-10-26	48.705	50.300	48.500	48.885	38.433	114,213
2022-10-25	48.910	48.910	47.230	48.650	38.248	847,247
2022-10-24	47.240	48.510	47.240	47.515	37.356	230,824
2022-10-21	46.800	47.340	46.450	46.905	36.876	82,732
2022-10-20	46.345	47.810	46.190	46.270	36.377	158,605
2022-10-19	47.000	47.630	46.390	47.490	37.336	104,603
2022-10-18	47.380	48.140	47.380	47.600	37.422	60,593
2022-10-17	46.450	47.680	46.000	46.000	36.165	217,565
2022-10-14	45.380	46.830	45.380	46.420	36.495	137,818
2022-10-13	44.000	45.780	44.000	44.090	34.663	1,159,126
2022-10-12	43.890	44.500	43.400	44.250	34.789	70,425
2022-10-11	43.945	44.144	43.420	43.715	34.368	476,379

← NewerPage 17 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.