Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	42.840	43.750	42.740	43.560	37.878	355,578
2024-09-04	42.660	42.950	42.560	42.890	37.296	315,060
2024-09-03	43.440	43.810	43.060	43.340	37.687	233,087
2024-09-02	43.630	43.630	43.270	43.450	37.782	124,150
2024-08-30	43.720	44.100	43.550	43.550	37.869	427,132
2024-08-29	43.500	43.910	43.410	43.790	38.078	194,296
2024-08-28	43.660	43.780	43.420	43.600	37.913	223,258
2024-08-27	43.380	44.020	43.380	43.600	37.913	195,885
2024-08-26	43.420	43.480	43.180	43.420	37.756	98,588
2024-08-23	43.150	43.460	42.970	43.380	37.722	160,713
2024-08-22	42.310	43.250	42.310	43.100	37.478	209,673
2024-08-21	42.320	42.620	42.250	42.410	36.878	139,316
2024-08-20	42.590	42.690	42.180	42.320	36.800	456,965
2024-08-19	42.140	42.560	42.120	42.560	37.009	268,945
2024-08-16	42.210	42.460	42.030	42.030	36.548	242,571
2024-08-15	41.590	42.380	41.460	42.100	36.609	293,054
2024-08-14	41.770	41.840	41.290	41.460	36.052	254,394
2024-08-13	41.200	41.630	41.200	41.630	36.200	326,566
2024-08-12	41.350	41.580	40.900	41.100	35.739	246,825
2024-08-09	41.610	42.040	41.090	41.190	35.817	345,901
2024-08-08	41.600	41.610	40.890	41.280	35.896	470,088
2024-08-07	41.980	42.370	41.740	41.740	36.296	454,446
2024-08-06	42.000	42.210	41.530	41.590	36.165	480,683
2024-08-05	40.930	41.950	40.070	41.700	36.261	453,172
2024-08-02	42.660	43.040	41.530	41.960	36.487	460,704
2024-08-01	44.720	44.860	43.230	43.230	37.591	411,407
2024-07-31	45.120	45.700	44.960	44.960	39.095	306,342
2024-07-30	44.300	45.190	44.270	44.900	39.043	347,228
2024-07-29	45.410	45.440	44.180	44.280	38.504	290,108
2024-07-26	44.850	45.500	44.660	45.260	39.356	265,165
2024-07-25	44.270	44.960	44.140	44.950	39.087	366,546
2024-07-24	44.740	45.110	44.180	44.650	38.826	323,481
2024-07-23	44.350	46.600	44.100	45.350	39.435	681,904
2024-07-22	44.930	45.260	44.710	44.710	38.878	533,241
2024-07-19	45.090	45.370	44.630	44.690	38.861	340,428
2024-07-18	44.550	45.850	44.310	45.430	39.504	491,152
2024-07-17	44.520	44.890	44.320	44.880	39.026	404,950
2024-07-16	44.320	44.590	44.040	44.590	38.774	342,477
2024-07-15	44.620	44.740	44.450	44.660	38.835	290,116
2024-07-12	43.790	44.840	43.780	44.750	38.913	513,612
2024-07-11	43.310	43.760	42.860	43.590	37.904	346,229
2024-07-10	42.300	43.160	42.300	43.050	37.435	334,534
2024-07-09	41.000	42.390	41.000	42.180	36.678	622,640
2024-07-08	43.230	43.340	42.890	42.940	37.339	336,210
2024-07-05	43.670	44.090	43.210	43.370	37.713	296,016
2024-07-04	43.410	43.700	43.370	43.480	37.809	180,712
2024-07-03	43.020	43.550	43.020	43.210	37.574	501,350
2024-07-02	42.670	43.010	42.220	42.870	37.278	307,685
2024-07-01	42.730	43.300	42.530	42.810	37.226	345,873
2024-06-28	42.350	42.610	42.090	42.330	36.809	529,961
2024-06-27	42.440	42.870	41.890	42.250	36.739	621,989
2024-06-26	44.240	44.670	41.920	42.480	36.939	804,140
2024-06-25	45.370	45.530	44.110	44.150	38.391	475,728
2024-06-24	45.370	45.960	45.250	45.460	39.530	335,829
2024-06-21	46.030	46.090	45.360	45.360	39.443	1,058,233
2024-06-20	45.970	46.400	45.970	46.060	40.052	266,074
2024-06-19	45.930	46.170	45.830	45.930	39.939	174,421
2024-06-18	45.660	46.060	45.400	45.890	39.904	403,830
2024-06-17	45.510	45.730	45.150	45.460	39.530	288,338
2024-06-14	46.280	46.460	45.270	45.420	39.495	376,339

← NewerPage 10 of 22 · 1,284 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.