Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	36.410	37.350	36.410	37.114	37.114	550,531
2026-07-24	35.200	36.490	34.960	35.420	35.420	598,679
2026-07-23	36.000	36.720	35.045	36.070	36.070	289,663
2026-07-22	32.830	36.575	32.830	36.200	36.200	1,188,430
2026-07-21	32.705	32.800	31.680	31.710	31.710	30,318
2026-07-20	32.400	33.100	32.400	33.080	33.080	9,998
2026-07-17	32.220	33.240	32.220	32.290	32.290	22,688
2026-07-16	30.450	32.890	29.670	31.430	31.430	249,218
2026-07-15	29.620	30.430	29.520	29.860	29.860	2,917,838
2026-07-14	30.400	30.465	29.575	30.000	30.000	741,761
2026-07-13	28.985	30.515	28.760	30.219	30.219	571,726
2026-07-10	28.250	28.980	28.180	28.260	28.260	22,242
2026-07-09	27.945	28.200	27.770	28.050	28.050	1,003
2026-07-08	27.905	28.480	27.645	28.200	28.200	419,555
2026-07-07	28.300	28.800	28.300	28.480	28.480	159,269
2026-07-06	27.745	28.560	27.610	28.240	28.240	17,280
2026-07-03	27.305	27.910	27.300	27.355	27.355	8,015
2026-07-02	26.705	27.600	26.490	26.600	26.600	5,037
2026-07-01	25.020	26.740	25.020	26.525	26.525	4,383
2026-06-30	25.150	26.300	25.150	25.210	25.210	7,205
2026-06-29	26.105	26.300	25.965	26.070	26.070	2,851
2026-06-26	25.955	26.360	24.975	26.040	26.040	7,662
2026-06-25	26.375	26.430	26.000	26.155	26.155	8,740
2026-06-24	26.545	26.710	25.890	26.470	26.470	51,092
2026-06-23	26.280	26.510	25.945	26.400	26.400	11,479
2026-06-22	26.785	27.000	26.295	26.380	26.380	6,168
2026-06-19	26.980	27.430	26.980	27.305	27.305	9,452
2026-06-18	26.905	27.205	26.340	26.650	26.650	22,989
2026-06-17	26.600	26.955	26.430	26.705	26.705	1,787
2026-06-16	27.155	27.340	26.600	26.810	26.810	764,480
2026-06-15	27.130	27.950	27.130	27.150	27.150	10,245
2026-06-12	26.955	27.450	26.840	27.185	27.185	3,083
2026-06-11	27.325	27.325	26.760	27.315	27.315	37,862
2026-06-10	27.175	27.670	26.000	26.905	26.905	2,290
2026-06-09	26.370	27.220	26.370	26.800	26.800	2,346
2026-06-08	27.030	27.330	26.800	27.040	27.040	4,546
2026-06-05	27.050	27.720	27.050	27.315	27.315	4,839
2026-06-04	26.400	27.550	26.400	26.515	26.515	407,311
2026-06-03	27.280	27.280	26.450	27.155	27.155	12,560
2026-06-02	27.130	28.100	27.130	27.130	27.130	21,807
2026-06-01	26.505	27.480	26.400	27.330	27.330	458,213
2026-05-29	26.110	26.920	26.110	26.480	26.480	5,543
2026-05-28	26.050	26.760	25.960	26.115	26.115	2,812
2026-05-27	26.040	26.660	26.040	26.040	26.040	4,245
2026-05-26	25.880	26.380	25.880	26.080	26.080	1,363
2026-05-22	25.810	26.300	25.810	25.905	25.905	3,202
2026-05-21	25.210	25.930	25.210	25.305	25.305	6,502
2026-05-20	24.505	25.400	24.500	25.190	25.190	2,796
2026-05-19	25.125	25.380	24.650	25.000	25.000	743,699
2026-05-18	24.080	25.275	23.950	25.170	25.170	1,920
2026-05-15	24.155	24.420	23.830	24.375	24.375	1,864
2026-05-14	24.010	24.550	23.920	24.155	24.155	3,343
2026-05-13	25.970	25.970	23.710	24.575	24.575	80,991
2026-05-12	25.745	26.090	25.700	25.860	25.860	628
2026-05-11	25.400	26.250	25.360	26.190	26.190	1,399
2026-05-08	25.315	25.760	25.250	25.385	25.385	15,755
2026-05-07	25.290	25.700	24.990	25.640	25.640	1,684
2026-05-06	25.120	26.210	25.120	25.335	25.335	29,339
2026-05-05	25.480	25.480	25.060	25.250	25.250	388
2026-05-01	24.860	24.860	24.860	24.860	24.860	0

← NewerPage 2 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.