Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	33.945	34.600	33.400	34.175	31.751	1,355
2025-11-05	33.010	33.940	32.630	32.840	30.511	844
2025-11-04	33.410	33.410	32.710	33.400	31.031	507
2025-11-03	33.905	34.080	33.500	33.840	31.440	670
2025-10-31	34.270	34.270	33.970	34.135	31.714	323
2025-10-30	34.200	34.490	34.060	34.220	31.793	2,004
2025-10-29	35.000	35.050	34.360	34.800	32.332	7,023
2025-10-28	35.060	35.320	34.710	34.840	32.369	52,097
2025-10-27	35.000	35.120	34.720	35.080	32.592	1,482
2025-10-24	34.880	35.370	34.820	34.965	32.485	6,474
2025-10-23	34.600	35.010	34.450	34.505	32.058	5,532
2025-10-22	35.370	35.370	33.390	34.690	32.230	62,098
2025-10-21	36.810	37.200	36.150	36.690	34.088	7,718
2025-10-20	36.935	37.110	36.140	36.945	34.325	1,209
2025-10-17	36.955	37.000	36.180	36.410	33.828	4,105
2025-10-16	37.565	38.210	36.790	37.620	34.952	1,238
2025-10-15	37.670	38.090	37.670	38.060	35.361	50,006
2025-10-14	37.670	37.670	37.200	37.650	34.980	3,293
2025-10-13	37.905	38.740	37.790	38.000	35.305	755
2025-10-10	38.650	39.280	37.800	38.860	36.104	5,491
2025-10-09	37.715	38.700	37.715	37.890	35.203	4,955
2025-10-08	37.305	37.610	37.000	37.125	34.492	11,729
2025-10-07	36.760	37.200	36.760	37.040	34.413	1,138
2025-10-06	37.100	37.100	36.520	36.945	34.325	2,459
2025-10-03	36.690	37.140	36.475	36.765	34.157	17,335
2025-10-02	36.800	36.820	36.280	36.650	34.051	12,708
2025-10-01	36.050	36.835	36.000	36.105	33.544	56,287
2025-09-30	36.010	36.280	35.900	35.975	33.423	1,392
2025-09-29	36.220	36.575	35.960	36.525	33.934	5,260
2025-09-26	35.840	36.200	35.600	35.755	33.219	5,508
2025-09-25	36.000	36.280	35.400	36.250	33.679	5,964
2025-09-24	35.030	36.140	34.770	34.820	32.350	938
2025-09-23	35.170	35.800	35.170	35.220	32.722	5,428
2025-09-22	34.820	35.280	34.500	34.810	32.341	47,888
2025-09-19	35.325	35.440	34.740	35.270	32.768	9,982
2025-09-18	35.735	35.840	35.200	35.810	33.270	23,309
2025-09-17	35.555	35.860	35.440	35.745	33.210	5,367
2025-09-16	36.505	36.610	35.650	36.470	33.883	46,459
2025-09-15	36.650	37.400	36.650	36.705	34.102	8,069
2025-09-12	37.115	37.230	36.460	37.115	34.483	101,955
2025-09-11	37.000	37.200	36.800	36.880	34.264	1,198
2025-09-10	37.010	37.430	36.370	36.905	34.287	14,698
2025-09-09	38.000	38.390	37.790	38.270	35.556	3,662
2025-09-08	38.650	38.730	37.990	38.640	35.899	5,590
2025-09-05	39.400	39.500	38.090	39.385	36.592	2,620
2025-09-04	39.125	39.520	39.030	39.050	36.280	201,691
2025-09-03	38.460	38.950	38.440	38.650	35.909	22,620
2025-09-02	40.020	40.060	38.400	40.060	37.219	4,473
2025-09-01	40.220	40.600	40.020	40.430	37.562	137
2025-08-29	40.240	40.610	40.000	40.080	37.237	2,026
2025-08-28	40.040	40.840	40.040	40.280	37.423	6,778
2025-08-27	40.505	40.570	39.800	40.545	37.669	5,660
2025-08-26	41.220	41.385	40.340	41.385	38.450	49,767
2025-08-22	40.505	41.690	40.470	40.775	37.883	441
2025-08-21	41.000	41.410	40.660	41.270	38.343	41,125
2025-08-20	41.290	41.300	40.900	41.135	38.217	4,045
2025-08-19	40.430	41.310	40.430	40.555	37.679	7,470
2025-08-18	40.945	40.945	40.240	40.945	38.041	1,241
2025-08-15	40.790	41.400	40.790	41.210	38.287	787
2025-08-14	41.135	41.170	40.800	41.050	38.138	589

← NewerPage 5 of 22 · 1,267 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.