Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.720	25.400	24.720	24.860	24.860	3,515
2026-04-29	25.400	25.470	24.430	24.820	24.820	674
2026-04-28	25.200	25.320	24.800	25.270	25.270	743
2026-04-27	24.905	25.080	24.670	24.930	24.930	2,639
2026-04-24	25.530	25.530	24.590	25.490	25.490	173,538
2026-04-23	25.800	26.020	25.380	25.450	25.450	1,018
2026-04-22	24.600	26.450	24.400	26.155	26.155	17,907
2026-04-21	24.800	25.090	24.340	24.620	24.620	115,639
2026-04-20	23.700	24.730	23.700	24.370	24.370	2,234
2026-04-17	23.735	24.350	23.160	24.250	24.250	4,479
2026-04-16	22.890	23.750	22.890	22.890	22.890	24,804
2026-04-15	22.250	22.800	22.130	22.290	22.290	12,086
2026-04-14	21.850	22.320	21.650	22.200	22.200	18,163
2026-04-13	21.700	21.700	21.310	21.650	21.650	6,763
2026-04-10	21.870	22.200	21.580	21.830	21.830	3,926
2026-04-09	22.410	22.640	21.680	22.505	22.505	3,356
2026-04-08	23.145	23.715	22.420	22.430	22.430	1,252,715
2026-04-07	22.705	22.860	22.100	22.330	22.330	545,156
2026-04-02	22.305	22.500	22.100	22.220	22.220	181
2026-04-01	22.525	23.060	22.170	22.610	22.610	37,393
2026-03-31	22.305	22.750	22.220	22.310	22.310	5,494
2026-03-30	23.020	23.840	22.910	23.810	22.190	8,778
2026-03-27	23.450	23.630	22.800	23.480	21.815	159,734
2026-03-26	23.820	23.820	23.450	23.680	22.000	2,015,498
2026-03-25	23.860	24.340	23.750	24.080	22.372	3,037,072
2026-03-24	23.945	24.140	23.510	23.935	22.237	3,030,048
2026-03-23	22.760	24.610	22.760	24.030	22.326	201,324
2026-03-20	23.915	23.970	23.050	23.315	21.661	334,388
2026-03-19	24.505	24.600	24.110	24.575	22.832	5,608
2026-03-18	25.280	25.430	24.540	25.375	23.575	229,269
2026-03-17	25.700	25.700	24.990	25.365	23.566	789,900
2026-03-16	26.100	26.100	25.185	26.030	24.184	8,571
2026-03-13	25.985	26.250	25.790	26.000	24.156	102,024
2026-03-12	26.115	26.400	25.900	25.955	24.114	5,477
2026-03-11	26.010	26.680	25.900	26.220	24.360	5,465
2026-03-10	26.945	26.950	26.070	26.830	24.927	3,127
2026-03-09	26.345	26.900	25.810	26.060	24.212	1,708
2026-03-06	27.240	27.480	26.470	27.305	25.368	1,885
2026-03-05	27.000	27.140	26.250	27.135	25.210	5,092
2026-03-04	26.620	26.910	26.020	26.420	24.546	1,536
2026-03-03	26.545	26.650	26.060	26.535	24.653	7,044
2026-03-02	27.000	27.300	26.640	26.965	25.052	5,907
2026-02-27	27.930	27.930	27.390	27.755	25.786	4,793
2026-02-26	26.910	28.000	26.910	26.985	25.071	5,518
2026-02-25	26.890	27.420	26.570	26.800	24.899	1,000,748
2026-02-24	27.050	27.420	26.580	27.000	25.085	786,474
2026-02-23	27.850	28.110	27.040	27.870	25.893	75,766
2026-02-20	28.300	28.300	27.830	28.030	26.042	561,891
2026-02-19	27.905	28.330	27.780	28.155	26.158	413
2026-02-18	27.680	28.400	27.290	27.490	25.540	233,400
2026-02-17	27.000	27.670	27.000	27.105	25.183	4,584
2026-02-16	27.715	27.800	27.350	27.650	25.689	6,378
2026-02-13	27.345	27.740	26.800	27.030	25.113	61,829
2026-02-12	27.745	28.110	27.060	27.640	25.680	6,927
2026-02-11	29.840	29.840	27.345	28.250	26.246	17,458
2026-02-10	30.385	30.800	29.960	30.145	28.007	2,242
2026-02-09	30.505	31.000	29.930	30.460	28.300	1,409
2026-02-06	30.725	30.750	29.790	30.725	28.546	65,577
2026-02-05	30.745	30.760	30.300	30.610	28.439	211,404
2026-02-04	29.305	30.630	29.230	29.305	27.226	101,555

← NewerPage 3 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.