Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.830	35.680	34.570	34.570	34.570	558,767
2026-10-15	35.900	36.280	33.940	34.710	34.710	543,045
2026-10-14	35.200	35.770	34.530	35.630	35.630	398,297
2026-10-13	35.160	35.560	34.350	35.260	35.260	381,224
2026-10-12	35.400	35.600	34.250	34.860	34.860	679,140
2026-10-09	34.630	35.820	34.630	35.420	35.420	275,609
2026-10-08	34.690	35.400	34.240	34.500	34.500	420,486
2026-10-07	35.100	35.400	34.550	34.740	34.740	369,964
2026-10-06	34.770	35.600	34.590	35.300	35.300	385,849
2026-10-05	35.000	35.220	34.390	34.650	34.650	416,866
2026-10-02	35.130	35.350	34.470	34.610	34.610	487,447
2026-10-01	34.870	35.940	34.410	35.010	35.010	510,039
2026-09-30	35.690	35.890	34.120	35.040	35.040	678,830
2026-09-29	35.870	36.040	35.320	35.410	35.410	521,754
2026-09-28	36.070	36.335	35.780	35.920	35.920	448,928
2026-09-25	35.980	36.170	35.640	35.930	35.930	532,553
2026-09-24	36.310	36.610	35.930	36.000	36.000	425,572
2026-09-23	36.180	36.990	35.750	36.510	36.510	619,903
2026-09-22	36.430	36.870	35.990	35.990	35.990	631,027
2026-09-21	36.220	36.620	35.980	36.330	36.330	326,720
2026-09-18	36.390	36.900	36.060	36.340	36.340	1,394,847
2026-09-17	36.840	37.350	36.400	36.400	36.400	903,968
2026-09-16	37.160	37.190	36.410	36.800	36.800	800,763
2026-09-15	38.080	38.180	37.180	37.350	37.350	832,740
2026-09-14	37.770	39.030	37.610	38.240	38.240	348,845
2026-09-11	37.890	37.900	37.040	37.540	37.540	338,226
2026-09-10	38.000	38.270	37.650	37.940	37.940	486,485
2026-09-09	37.000	38.590	36.950	37.710	37.710	569,023
2026-09-08	37.720	38.310	37.110	37.110	37.110	432,422
2026-09-07	38.970	39.080	37.820	37.970	37.970	284,035
2026-09-04	38.840	39.040	38.360	38.990	38.990	210,541
2026-09-03	38.560	39.210	38.230	38.680	38.680	301,145
2026-09-02	39.950	40.010	38.450	38.580	38.580	470,015
2026-09-01	40.460	40.680	40.010	40.170	40.170	371,415
2026-08-31	40.000	40.430	39.500	40.430	40.430	444,128
2026-08-28	40.000	40.540	39.960	40.140	40.140	276,220
2026-08-27	39.930	39.930	39.150	39.780	39.780	327,701
2026-08-26	39.700	40.280	39.680	39.730	39.730	288,014
2026-08-25	39.500	39.870	39.140	39.790	39.790	250,103
2026-08-24	39.800	40.220	39.260	39.640	39.640	493,153
2026-08-21	39.330	39.910	38.900	39.890	39.890	259,788
2026-08-20	39.200	39.480	39.020	39.470	39.470	260,923
2026-08-19	38.740	39.560	38.550	39.350	39.350	271,989
2026-08-18	39.040	39.110	38.400	38.500	38.500	331,515
2026-08-17	39.150	39.260	38.840	38.850	38.850	195,740
2026-08-14	39.370	40.000	39.130	39.390	39.390	307,164
2026-08-13	38.540	39.010	38.390	38.660	38.660	321,925
2026-08-12	39.390	39.430	38.370	38.420	38.420	347,020
2026-08-11	39.200	39.850	39.130	39.380	39.380	505,235
2026-08-10	39.080	39.440	38.650	39.440	39.440	427,558
2026-08-07	37.810	39.120	37.480	38.850	38.850	323,160
2026-08-06	38.060	38.400	37.280	37.610	37.610	443,454
2026-08-05	37.550	38.600	37.500	38.390	38.390	712,023
2026-08-04	37.500	37.950	37.400	37.600	37.600	214,044
2026-08-03	36.050	37.820	36.050	37.610	37.610	449,803
2026-07-31	36.360	36.500	35.920	36.500	36.500	678,331
2026-07-30	38.000	38.560	36.330	36.480	36.480	537,245
2026-07-29	38.500	38.800	37.360	38.800	38.800	691,085
2026-07-28	37.120	38.380	36.570	38.380	38.380	552,367
2026-07-27	36.570	37.370	36.430	37.050	37.050	420,872

Page 1 of 3 · 129 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.