Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	51.505	52.060	50.340	50.995	37.600	485,013
2022-04-14	50.780	50.780	50.100	50.100	36.940	116,347
2022-04-13	50.820	50.820	48.970	50.045	36.900	182,376
2022-04-12	50.840	50.840	50.080	50.155	36.981	465,132
2022-04-11	51.400	51.400	50.320	51.145	37.711	490,147
2022-04-08	50.995	51.520	50.780	50.935	37.556	97,918
2022-04-07	51.480	51.480	49.990	51.165	37.726	713,091
2022-04-06	52.500	53.380	51.080	52.485	38.699	742,718
2022-04-05	53.280	53.280	51.520	52.800	38.931	1,131,639
2022-04-04	53.960	53.960	52.640	53.320	39.315	1,439,533
2022-04-01	55.140	55.140	53.440	54.800	40.406	166,286
2022-03-31	56.780	56.780	54.640	56.710	41.814	182,922
2022-03-30	59.620	59.620	58.620	59.410	42.190	598,678
2022-03-29	58.370	59.920	58.290	58.290	41.395	737,680
2022-03-28	58.640	58.640	57.379	58.160	41.302	2,280,793
2022-03-25	58.000	58.320	57.520	57.930	41.139	1,114,736
2022-03-24	59.240	59.240	57.740	58.800	41.757	287,641
2022-03-23	60.280	60.280	58.440	60.210	42.758	981,594
2022-03-22	59.760	60.060	59.140	59.200	42.041	1,192,005
2022-03-21	58.840	60.420	58.660	58.770	41.736	3,111,031
2022-03-18	58.920	58.920	58.020	58.840	41.785	181,239
2022-03-17	59.000	59.000	57.660	58.960	41.871	245,013
2022-03-16	57.460	59.240	57.460	57.490	40.827	164,648
2022-03-15	55.760	56.840	55.460	55.780	39.612	95,261
2022-03-14	56.020	57.720	55.820	56.000	39.769	87,609
2022-03-11	54.100	56.880	54.100	54.960	39.030	107,915
2022-03-10	55.600	56.700	54.460	56.580	40.180	185,548
2022-03-09	54.250	56.660	53.740	54.400	38.632	205,404
2022-03-08	52.000	53.460	50.500	53.050	37.674	382,477
2022-03-07	50.995	52.920	49.520	51.410	36.509	611,029
2022-03-04	55.700	55.700	52.860	53.240	37.809	138,999
2022-03-03	58.000	58.400	56.520	57.490	40.827	109,595
2022-03-02	57.010	60.390	55.680	56.310	39.989	237,533
2022-03-01	60.120	61.060	57.100	57.740	41.004	254,604
2022-02-28	60.420	60.840	58.920	60.330	42.844	202,844
2022-02-25	61.960	61.960	60.120	61.220	43.476	162,578
2022-02-24	62.420	62.420	59.960	61.240	43.490	162,097
2022-02-23	63.500	65.220	63.500	63.930	45.400	96,414
2022-02-22	62.840	64.600	62.140	62.350	44.278	557,165
2022-02-21	65.010	66.440	63.460	66.060	46.913	198,360
2022-02-18	65.910	66.220	65.280	65.490	46.508	168,234
2022-02-17	64.660	65.920	64.660	64.880	46.075	292,364
2022-02-16	66.860	67.480	64.560	66.210	47.019	329,978
2022-02-15	64.000	66.740	64.000	64.750	45.982	323,877
2022-02-14	62.100	62.920	60.520	61.640	43.774	187,123
2022-02-11	62.620	63.800	62.620	63.200	44.882	205,771
2022-02-10	63.380	64.520	63.380	63.780	45.294	144,974
2022-02-09	62.620	63.920	62.620	62.770	44.576	174,745
2022-02-08	60.560	61.640	60.560	60.710	43.113	378,199
2022-02-07	60.100	60.920	60.100	60.330	42.844	92,654
2022-02-04	59.970	60.840	59.520	60.840	43.206	77,426
2022-02-03	60.800	60.800	60.120	60.350	42.858	96,982
2022-02-02	61.010	61.280	60.140	60.210	42.758	152,081
2022-02-01	58.060	60.520	58.060	58.140	41.288	254,765
2022-01-31	57.010	57.880	56.880	57.340	40.720	80,093
2022-01-28	56.800	57.480	55.660	57.200	40.621	112,719
2022-01-27	56.900	57.880	56.210	56.210	39.918	188,303
2022-01-26	57.300	57.940	57.300	57.300	40.692	60,019
2022-01-25	56.200	57.500	56.200	57.450	40.798	138,286
2022-01-24	59.120	59.120	56.360	58.820	41.771	119,277

← NewerPage 20 of 22 · 1,269 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.