Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	37.690	38.400	37.690	37.775	35.096	21,239
2025-05-19	37.935	38.260	37.490	38.165	35.458	364
2025-05-16	38.200	38.350	37.710	38.230	35.518	369
2025-05-15	38.260	38.270	37.650	38.165	35.458	42,726
2025-05-14	38.630	39.000	38.020	38.650	35.909	592,124
2025-05-13	38.185	38.820	38.150	38.175	35.467	5,416
2025-05-12	37.210	38.600	37.210	37.315	34.668	2,826
2025-05-09	37.070	37.330	36.890	36.955	34.334	2,254
2025-05-08	36.105	37.010	35.540	35.820	33.279	65,584
2025-05-07	35.270	35.710	35.270	35.305	32.801	51,681
2025-05-06	35.505	35.870	34.740	35.715	33.182	6,756
2025-05-02	35.705	36.020	35.300	35.890	33.344	4,488
2025-05-01	35.290	35.290	35.290	35.290	32.787	0
2025-04-30	35.680	35.680	34.600	35.290	32.787	11,741
2025-04-29	35.735	36.120	35.160	35.705	33.173	105,226
2025-04-28	35.490	35.650	35.140	35.315	32.810	698
2025-04-25	35.480	35.480	34.780	35.280	32.778	68,464
2025-04-24	34.705	35.690	34.490	35.555	33.033	770
2025-04-23	34.705	36.220	34.110	34.850	32.378	1,209
2025-04-22	32.505	33.080	32.280	32.945	30.608	1,835
2025-04-17	34.840	35.000	32.890	34.335	31.900	4,009
2025-04-16	34.330	34.330	33.680	33.955	31.547	319
2025-04-15	34.505	34.560	34.250	34.375	31.937	846
2025-04-14	34.070	34.300	33.760	33.860	31.458	1,463
2025-04-11	34.030	34.190	32.690	34.020	31.607	1,196
2025-04-10	35.975	35.980	33.500	35.060	32.573	9,305
2025-04-09	31.600	31.940	30.800	31.305	29.085	9,359
2025-04-08	33.000	33.550	32.640	33.155	30.803	514,067
2025-04-07	32.230	34.600	31.940	32.945	30.608	930,421
2025-04-04	36.630	36.630	34.720	36.305	33.730	788,230
2025-04-03	37.155	37.700	36.330	36.765	34.157	1,021,859
2025-04-02	38.510	38.510	37.800	38.400	35.676	1,012,515
2025-04-01	38.080	38.540	38.080	38.280	35.565	41,151
2025-03-31	39.130	39.130	37.840	39.060	36.290	1,537,599
2025-03-28	40.335	40.900	39.500	40.135	37.288	22,777
2025-03-27	41.000	42.020	40.810	41.010	36.596	157,856
2025-03-26	41.000	41.340	40.690	40.860	36.462	9,034
2025-03-25	40.480	41.130	40.230	40.600	36.230	267,321
2025-03-24	41.080	41.250	40.080	41.250	36.810	462,885
2025-03-21	41.490	41.490	40.478	41.480	37.016	19,250
2025-03-20	42.890	42.890	41.710	42.890	38.274	17,358
2025-03-19	43.145	43.760	42.690	43.575	38.885	41,566
2025-03-18	43.400	43.700	42.472	42.925	38.305	31,381
2025-03-17	42.830	42.980	42.490	42.820	38.211	11,673
2025-03-14	41.135	43.150	40.980	43.030	38.399	623,597
2025-03-13	41.640	41.700	40.500	41.555	37.083	47,464
2025-03-12	43.050	43.050	41.670	42.785	38.180	17,633
2025-03-11	42.345	43.400	41.880	42.450	37.881	69,381
2025-03-10	42.000	42.250	41.360	42.155	37.618	26,913
2025-03-07	41.945	42.590	41.775	42.480	37.908	27,042
2025-03-06	40.860	43.090	40.860	42.985	38.359	222,270
2025-03-05	39.060	40.740	39.060	39.175	34.959	31,812
2025-03-04	39.165	39.400	38.390	39.305	35.075	71,322
2025-03-03	38.565	39.910	38.540	38.705	34.539	56,168
2025-02-28	38.900	38.900	38.400	38.705	34.539	22,080
2025-02-27	39.880	40.000	38.490	39.890	35.597	52,225
2025-02-26	38.200	40.790	38.040	40.315	35.976	84,145
2025-02-25	38.400	38.400	37.780	38.210	34.098	20,230
2025-02-24	38.200	38.620	38.110	38.230	34.115	22,193
2025-02-21	38.375	38.660	38.120	38.260	34.142	14,985

← NewerPage 7 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.