Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	38.375	38.660	38.120	38.260	34.142	14,985
2025-02-20	38.100	38.830	38.100	38.200	34.089	104,796
2025-02-19	38.670	38.950	37.980	38.545	34.396	108,920
2025-02-18	38.600	38.600	38.020	38.575	34.423	14,474
2025-02-17	37.715	38.520	37.560	37.705	33.647	29,949
2025-02-14	37.915	37.940	36.800	37.420	33.393	48,694
2025-02-13	39.000	39.100	37.320	39.070	34.865	86,120
2025-02-12	40.000	40.520	38.740	39.305	35.075	94,832
2025-02-11	41.000	41.580	40.880	40.945	36.538	46,941
2025-02-10	41.650	41.650	40.970	41.490	37.025	32,954
2025-02-07	42.145	42.200	41.500	42.060	37.533	24,936
2025-02-06	41.945	42.400	41.750	41.925	37.413	37,106
2025-02-05	41.705	41.760	41.550	41.735	37.243	29,824
2025-02-04	41.000	41.930	40.790	41.090	36.668	17,790
2025-02-03	41.385	41.510	40.490	40.965	36.556	25,663
2025-01-31	41.810	42.070	41.400	41.490	37.025	15,354
2025-01-30	42.500	42.500	40.130	40.290	35.954	51,283
2025-01-29	42.000	42.460	42.000	42.400	37.837	71,442
2025-01-28	42.880	42.950	42.150	42.810	38.202	36,206
2025-01-27	41.580	42.240	41.580	41.640	37.158	19,872
2025-01-24	41.100	42.310	41.100	41.185	36.752	33,539
2025-01-23	40.905	41.120	40.720	40.975	36.565	18,581
2025-01-22	41.745	41.840	41.100	41.460	36.998	22,514
2025-01-21	41.305	41.610	41.100	41.240	36.801	26,753
2025-01-20	40.505	41.580	40.430	40.430	36.079	22,244
2025-01-17	40.010	40.690	40.010	40.125	35.806	48,290
2025-01-16	40.030	40.575	39.450	40.430	36.079	109,093
2025-01-15	39.210	39.300	38.660	38.735	34.566	20,006
2025-01-14	38.880	39.310	38.670	39.125	34.914	13,083
2025-01-13	38.745	38.900	38.270	38.400	34.267	15,276
2025-01-10	39.210	39.210	38.500	39.175	34.959	369,411
2025-01-09	39.760	39.760	39.090	39.755	35.476	11,741
2025-01-08	40.105	40.500	39.770	40.220	35.891	14,013
2025-01-07	41.000	41.300	40.450	40.705	36.324	20,025
2025-01-06	40.170	41.220	40.170	40.260	35.927	26,913
2025-01-03	40.335	40.390	40.000	40.345	36.003	9,490
2025-01-02	40.505	40.800	40.030	40.785	36.395	15,450
2024-12-31	40.400	40.630	40.125	40.125	35.806	1,173
2024-12-30	39.985	40.360	39.900	39.955	35.655	11,316
2024-12-27	40.000	40.110	39.790	39.975	35.673	21,078
2024-12-24	39.510	40.050	39.510	39.630	35.365	1,280
2024-12-23	39.305	39.700	39.200	39.290	35.061	18,975
2024-12-20	38.505	39.530	38.280	38.430	34.294	265,682
2024-12-19	39.900	39.900	38.570	39.670	35.400	518,114
2024-12-18	40.705	40.890	40.200	40.775	36.386	13,151
2024-12-17	41.000	41.340	40.510	40.955	36.547	38,098
2024-12-16	42.420	42.980	40.880	42.050	37.524	27,284
2024-12-13	41.925	42.230	41.860	42.040	37.515	171,098
2024-12-12	42.270	42.540	41.730	42.525	37.948	10,723
2024-12-11	42.965	43.320	42.300	43.000	38.372	47,386
2024-12-10	43.305	43.400	42.710	43.400	38.729	32,696
2024-12-09	43.705	43.880	43.500	43.600	38.907	15,023
2024-12-06	42.915	43.640	42.780	42.860	38.247	17,483
2024-12-05	42.010	42.500	41.890	42.210	37.667	175,635
2024-12-04	42.480	42.480	42.100	42.145	37.609	431,279
2024-12-03	42.185	42.600	42.060	42.105	37.573	306,186
2024-12-02	41.860	42.280	41.490	41.650	37.167	13,668
2024-11-29	41.505	41.640	41.350	41.585	37.109	37,711
2024-11-28	41.530	41.990	41.530	41.870	37.364	287,110
2024-11-27	40.740	41.400	40.740	40.850	36.453	14,951

← NewerPage 8 of 22 · 1,268 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.