Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	42.565	44.160	42.440	42.440	33.366	96,943
2022-10-07	44.840	44.840	43.000	44.585	35.052	91,813
2022-10-06	46.000	46.380	44.790	46.325	36.420	86,327
2022-10-05	46.620	46.620	45.640	46.490	36.550	74,585
2022-10-04	45.480	46.980	45.280	45.450	35.732	103,533
2022-10-03	44.705	45.120	43.470	44.115	34.683	595,826
2022-09-30	43.170	44.585	43.170	43.200	33.963	199,764
2022-09-29	44.070	44.070	42.200	43.715	34.368	130,275
2022-09-28	46.050	46.790	44.640	45.220	33.342	123,449
2022-09-27	46.750	46.750	45.520	46.610	34.367	1,875,439
2022-09-26	46.070	46.940	45.110	45.400	33.475	1,659,131
2022-09-23	46.410	47.110	45.460	46.905	34.585	374,239
2022-09-22	47.210	47.210	45.940	46.060	33.962	222,993
2022-09-21	46.515	47.020	46.165	46.165	34.039	4,280,366
2022-09-20	47.450	47.750	46.480	47.645	35.130	170,930
2022-09-16	47.000	47.340	46.550	47.135	34.754	96,780
2022-09-15	47.300	48.100	47.300	47.505	35.027	1,200,534
2022-09-14	48.195	48.700	47.080	48.120	35.480	137,763
2022-09-13	49.680	50.080	48.650	49.380	36.409	1,135,146
2022-09-12	47.830	49.380	47.830	47.970	35.370	1,125,030
2022-09-09	47.755	48.060	46.690	47.000	34.655	158,282
2022-09-08	46.770	46.770	45.930	46.460	34.256	85,217
2022-09-07	46.200	46.210	45.730	46.125	34.009	62,286
2022-09-06	46.690	46.690	45.930	46.250	34.102	89,303
2022-09-05	46.180	46.180	45.610	45.925	33.862	77,784
2022-09-02	46.200	46.800	45.550	45.880	33.829	99,549
2022-09-01	46.000	46.451	45.110	45.810	33.777	75,527
2022-08-31	46.880	46.880	46.350	46.490	34.279	94,505
2022-08-30	46.070	47.070	46.070	46.115	34.002	74,113
2022-08-26	47.480	47.480	46.400	47.220	34.817	173,565
2022-08-25	46.345	47.000	46.250	46.600	34.360	148,448
2022-08-24	46.000	46.490	45.580	46.325	34.157	153,390
2022-08-23	46.145	46.905	46.140	46.905	34.585	45,131
2022-08-22	47.640	47.640	46.400	47.505	35.027	90,650
2022-08-19	48.330	48.330	47.790	48.120	35.480	117,815
2022-08-18	48.745	48.860	48.160	48.445	35.720	134,381
2022-08-17	49.760	49.760	48.000	49.760	36.690	99,430
2022-08-16	49.650	49.650	48.850	48.885	36.045	156,651
2022-08-15	48.995	49.710	48.550	49.435	36.450	69,804
2022-08-12	49.300	49.890	49.220	49.415	36.435	60,989
2022-08-11	49.245	49.770	49.040	49.700	36.645	102,723
2022-08-10	48.705	49.250	48.110	48.180	35.525	386,352
2022-08-09	48.445	48.580	47.990	48.540	35.790	126,407
2022-08-08	49.300	49.335	48.030	49.335	36.376	125,260
2022-08-05	49.330	49.330	48.440	49.110	36.210	44,032
2022-08-04	48.480	49.470	48.480	48.845	36.015	157,076
2022-08-03	49.200	49.330	47.990	48.115	35.477	92,529
2022-08-02	49.270	49.270	47.800	48.940	36.085	164,547
2022-08-01	49.690	49.690	49.000	49.285	36.339	91,740
2022-07-29	47.750	49.590	47.750	47.760	35.215	101,000
2022-07-28	47.660	47.950	46.750	47.535	35.049	172,056
2022-07-27	47.357	47.357	46.710	47.145	34.762	228,518
2022-07-26	50.900	50.900	46.570	46.925	34.599	328,942
2022-07-25	50.995	51.100	50.120	50.180	36.999	153,329
2022-07-22	51.040	51.040	50.320	51.030	37.626	131,015
2022-07-21	51.520	51.520	50.620	50.690	37.375	115,936
2022-07-20	50.820	50.820	49.933	50.595	37.305	66,317
2022-07-19	49.855	50.600	48.850	48.935	36.081	531,897
2022-07-18	49.220	49.730	49.200	49.340	36.380	58,334
2022-07-15	48.100	49.130	47.900	47.930	35.340	86,929

← NewerPage 18 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.