Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	48.300	48.300	47.460	47.910	35.326	181,031
2022-07-13	48.385	48.590	47.240	48.065	35.440	93,072
2022-07-12	47.200	48.240	46.950	47.250	34.839	44,973
2022-07-11	48.580	48.580	47.450	47.905	35.322	190,614
2022-07-08	48.000	48.830	46.270	47.000	34.655	140,904
2022-07-07	47.000	48.260	47.000	47.060	34.699	206,375
2022-07-06	45.480	46.660	45.480	46.200	34.065	97,691
2022-07-05	46.000	46.710	44.910	46.460	34.256	149,384
2022-07-04	46.800	46.980	46.050	46.705	34.437	53,975
2022-07-01	46.620	47.120	45.900	46.050	33.954	88,932
2022-06-30	46.205	46.205	44.900	45.230	33.350	162,319
2022-06-29	46.505	47.170	45.700	46.850	34.544	104,790
2022-06-28	46.760	47.650	46.760	47.105	34.732	132,358
2022-06-27	45.430	47.370	45.430	46.325	34.157	173,179
2022-06-24	46.030	47.430	46.030	46.165	34.039	64,457
2022-06-23	47.500	47.500	45.940	47.175	34.784	346,604
2022-06-22	47.570	47.570	46.070	46.480	34.271	176,362
2022-06-21	48.010	48.010	47.020	47.535	35.049	47,671
2022-06-20	46.945	47.080	46.450	46.610	34.367	39,932
2022-06-17	45.750	46.890	45.750	46.040	33.947	134,358
2022-06-16	48.160	48.160	45.810	48.005	35.396	98,185
2022-06-15	47.905	48.620	47.795	47.795	35.241	115,263
2022-06-14	48.400	48.980	46.420	46.490	34.279	184,343
2022-06-13	49.970	49.970	48.080	49.735	36.671	368,802
2022-06-10	51.800	51.800	50.500	51.700	38.120	213,618
2022-06-09	52.860	52.860	52.160	52.555	38.751	142,332
2022-06-08	53.070	53.160	52.400	53.070	39.130	2,082,658
2022-06-07	53.000	53.000	52.280	52.960	39.049	65,332
2022-06-06	53.010	53.240	52.680	52.880	38.990	92,345
2022-06-01	52.595	53.040	52.280	53.030	39.101	157,819
2022-05-31	52.555	53.040	52.040	52.250	38.526	164,945
2022-05-30	52.630	53.160	52.610	52.820	38.946	28,547
2022-05-27	51.540	52.640	51.540	51.665	38.094	86,984
2022-05-26	50.840	51.440	50.540	50.630	37.331	56,089
2022-05-25	50.580	50.580	49.710	50.325	37.106	140,457
2022-05-24	50.860	50.860	49.760	50.725	37.401	118,020
2022-05-23	50.980	51.640	50.980	51.360	37.869	67,938
2022-05-20	50.975	51.260	50.560	50.825	37.475	68,053
2022-05-19	50.515	50.980	49.340	50.135	36.966	191,729
2022-05-18	51.300	51.760	50.980	51.430	37.921	127,360
2022-05-17	50.720	51.520	50.720	51.205	37.755	125,297
2022-05-16	50.880	50.880	50.040	50.160	36.985	117,808
2022-05-13	50.100	50.660	49.490	50.135	36.966	140,409
2022-05-12	49.795	49.830	47.990	48.065	35.440	88,216
2022-05-11	49.200	49.600	48.330	48.710	35.915	72,534
2022-05-10	48.465	49.270	48.150	48.400	35.687	147,895
2022-05-09	48.900	48.900	47.510	48.560	35.805	102,443
2022-05-06	48.535	48.760	47.720	48.595	35.831	141,745
2022-05-05	49.015	50.976	48.770	50.670	37.361	298,430
2022-05-04	50.240	50.240	49.130	50.000	36.867	181,850
2022-05-03	50.340	50.340	49.510	49.685	36.634	148,982
2022-04-29	51.740	51.740	50.540	51.075	37.659	98,737
2022-04-28	51.700	51.780	50.360	51.530	37.995	145,593
2022-04-27	52.000	52.300	50.240	51.170	37.729	225,947
2022-04-26	54.880	55.040	50.680	52.100	38.415	777,341
2022-04-25	52.960	52.960	51.660	51.680	38.105	2,176,443
2022-04-22	53.440	53.440	52.500	52.920	39.020	126,930
2022-04-21	52.650	54.380	52.650	52.650	38.821	393,262
2022-04-20	52.080	53.060	52.080	52.080	38.400	383,253
2022-04-19	51.505	52.060	50.340	50.995	37.600	485,013

← NewerPage 19 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.