Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	40.725	41.400	40.630	40.890	36.489	168,343
2024-11-22	40.650	40.650	39.750	40.585	36.217	101,340
2024-11-21	40.505	40.720	40.170	40.680	36.302	47,903
2024-11-20	41.505	41.650	40.650	41.545	37.074	7,022
2024-11-19	41.555	42.030	40.870	41.945	37.431	23,561
2024-11-18	41.505	42.170	41.380	41.775	37.279	37,143
2024-11-15	41.000	41.860	41.000	41.115	36.690	18,980
2024-11-14	41.315	41.400	40.840	41.220	36.784	43,333
2024-11-13	41.010	41.410	40.650	41.315	36.868	115,343
2024-11-12	42.060	42.120	41.300	41.905	37.395	34,852
2024-11-11	42.330	42.810	42.330	42.430	37.863	26,583
2024-11-08	43.335	43.350	42.000	42.745	38.144	18,907
2024-11-07	42.935	43.920	42.730	42.945	38.323	10,176
2024-11-06	42.335	43.610	42.100	43.040	38.408	35,792
2024-11-05	42.460	42.760	41.580	42.335	37.779	13,864
2024-11-04	42.690	43.050	42.530	42.680	38.086	28,876
2024-11-01	42.280	42.720	42.200	42.505	37.930	18,557
2024-10-31	42.200	42.490	41.980	42.335	37.779	192,461
2024-10-30	42.800	42.850	42.370	42.680	38.086	312,065
2024-10-29	43.000	43.610	42.790	43.345	38.680	28,406
2024-10-28	43.440	43.530	42.750	43.480	38.800	23,203
2024-10-25	42.800	43.410	42.660	42.725	38.127	32,564
2024-10-24	42.970	43.570	42.970	43.185	38.537	42,130
2024-10-23	44.325	44.325	42.840	44.325	39.554	39,685
2024-10-22	44.250	45.310	43.710	44.270	39.505	217,472
2024-10-21	43.280	43.500	42.800	43.325	38.662	24,738
2024-10-18	43.040	44.000	42.860	43.175	38.528	302,895
2024-10-17	44.800	45.070	42.130	42.610	38.024	49,361
2024-10-16	44.600	45.080	44.100	44.345	39.572	20,147
2024-10-15	43.940	44.590	43.940	44.185	39.429	37,519
2024-10-14	43.450	44.010	43.370	43.705	39.001	402,870
2024-10-11	43.480	44.210	43.480	43.610	38.916	314,115
2024-10-10	44.220	44.440	43.500	44.240	39.479	358,426
2024-10-09	44.760	44.760	44.110	44.230	39.470	152,463
2024-10-08	43.690	44.250	43.690	43.690	38.988	1,028,698
2024-10-07	44.140	44.770	44.140	44.575	39.777	18,144
2024-10-04	43.820	44.760	43.820	43.915	39.189	23,410
2024-10-03	44.140	44.140	43.610	43.690	38.988	214,347
2024-10-02	43.480	44.155	43.480	44.155	39.403	18,805
2024-10-01	44.705	44.705	43.570	44.705	39.893	31,449
2024-09-30	44.600	44.940	44.260	44.575	39.777	13,965
2024-09-27	43.610	44.900	43.580	43.705	39.001	103,536
2024-09-26	41.745	43.620	41.700	41.905	37.395	57,380
2024-09-25	43.000	43.290	42.360	42.965	37.207	16,879
2024-09-24	44.135	44.230	43.110	44.105	38.195	322,583
2024-09-23	44.000	44.040	43.140	43.840	37.965	17,183
2024-09-20	44.520	44.520	43.880	44.135	38.221	212,529
2024-09-19	44.120	44.950	44.120	44.280	38.346	292,951
2024-09-18	43.250	43.640	43.000	43.105	37.329	24,410
2024-09-17	42.670	43.480	42.670	42.745	37.017	27,499
2024-09-16	42.680	42.680	42.130	42.145	36.497	205,818
2024-09-13	41.880	42.610	41.880	41.935	36.315	261,686
2024-09-12	41.390	42.050	41.390	41.925	36.307	30,126
2024-09-11	41.705	42.430	41.390	42.060	36.424	26,491
2024-09-10	42.305	42.680	41.620	42.165	36.515	43,649
2024-09-09	42.040	42.600	42.040	42.240	36.580	5,983
2024-09-06	43.305	43.440	42.000	43.440	37.619	42,247
2024-09-05	42.775	43.690	42.775	42.775	37.043	66,803
2024-09-04	42.950	42.950	42.580	42.670	36.952	6,041
2024-09-03	43.640	43.800	43.060	43.460	37.636	20,947

← NewerPage 9 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.