Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	30.535	30.640	29.290	30.430	28.272	50,145
2026-02-02	30.150	30.730	30.150	30.270	28.123	1,404
2026-01-30	28.705	30.360	28.500	30.250	28.104	170,695
2026-01-29	28.470	28.600	27.890	28.325	26.316	21,501
2026-01-28	28.090	28.700	27.915	27.915	25.935	3,264
2026-01-27	28.860	28.860	28.000	28.745	26.706	835
2026-01-26	28.970	28.970	28.480	28.820	26.776	823
2026-01-23	28.600	29.330	28.380	29.010	26.952	2,583
2026-01-22	28.945	29.550	28.800	28.925	26.873	179,565
2026-01-21	28.070	28.680	28.070	28.070	26.079	95,744
2026-01-20	28.820	28.820	28.190	28.820	26.776	82,735
2026-01-19	29.420	29.490	28.880	29.325	27.245	217,292
2026-01-16	30.450	31.300	29.800	30.290	28.142	4,132
2026-01-15	30.105	30.505	30.080	30.505	28.341	32,841
2026-01-14	31.105	31.190	30.060	31.105	28.899	2,804
2026-01-13	31.230	31.550	31.040	31.230	29.015	1,761
2026-01-12	31.970	31.970	30.900	31.850	29.591	68,633
2026-01-09	31.830	32.130	31.590	31.725	29.475	2,194
2026-01-08	31.370	31.370	30.610	30.955	28.759	4,010
2026-01-07	32.375	32.820	32.010	32.200	29.916	544
2026-01-06	32.000	32.400	31.470	32.240	29.953	1,251
2026-01-05	32.400	32.800	31.330	32.660	30.344	6,850
2026-01-02	32.000	32.470	32.000	32.355	30.060	25,972
2025-12-31	32.515	32.520	32.130	32.410	30.111	9,561
2025-12-30	32.245	32.530	32.245	32.335	30.042	8,961
2025-12-29	31.230	32.480	31.230	31.315	29.094	18,375
2025-12-24	31.060	31.350	31.060	31.155	28.945	587
2025-12-23	31.020	31.280	31.000	31.030	28.829	4,679
2025-12-22	31.600	31.670	31.050	31.555	29.317	1,920
2025-12-19	31.400	31.640	31.300	31.585	29.345	1,171
2025-12-18	31.640	32.050	31.360	31.985	29.716	17,170
2025-12-17	32.145	32.600	31.860	32.375	30.079	21,338
2025-12-16	32.330	32.860	32.330	32.440	30.139	1,592
2025-12-15	32.785	33.000	32.390	32.630	30.316	26,822
2025-12-12	32.200	32.670	31.765	31.765	29.512	27,405
2025-12-11	31.230	31.800	31.230	31.280	29.061	226,818
2025-12-10	31.260	31.470	31.090	31.440	29.210	959
2025-12-09	31.940	31.940	31.080	31.800	29.545	1,261
2025-12-08	32.565	32.580	31.760	32.505	30.200	3,096
2025-12-05	33.610	33.610	32.440	33.565	31.184	9,942
2025-12-04	33.270	33.910	33.270	33.270	30.910	1,677
2025-12-03	33.510	33.510	32.940	33.210	30.855	5,547
2025-12-02	33.420	33.560	33.060	33.410	31.040	579
2025-12-01	33.355	33.520	32.990	33.470	31.096	19,982
2025-11-28	33.440	33.520	33.220	33.440	31.068	4,524
2025-11-27	33.050	33.330	32.980	33.125	30.776	1,420
2025-11-26	34.600	34.740	33.150	34.600	32.146	3,416
2025-11-25	34.115	34.600	33.800	33.975	31.565	580
2025-11-24	33.740	34.380	33.740	33.830	31.431	1,789
2025-11-21	32.745	33.520	32.500	32.600	30.288	1,575
2025-11-20	33.840	33.840	32.820	33.765	31.370	1,463
2025-11-19	33.000	33.740	32.920	33.125	30.776	672
2025-11-18	33.290	33.290	32.930	33.105	30.757	647
2025-11-17	33.520	34.080	33.520	33.985	31.575	436
2025-11-14	34.440	34.470	33.860	34.440	31.997	2,720
2025-11-13	34.550	34.860	34.550	34.705	32.243	1,816
2025-11-12	34.280	34.850	34.280	34.400	31.960	33,817
2025-11-11	33.505	34.360	33.400	33.505	31.129	51,687
2025-11-10	33.680	33.970	33.470	33.800	31.403	90,699
2025-11-07	33.260	33.670	33.180	33.555	31.175	300

← NewerPage 4 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.