Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	46.560	46.590	46.120	46.320	40.278	383,817
2024-06-12	46.500	46.750	46.260	46.650	40.565	293,195
2024-06-11	47.190	47.190	46.250	46.420	40.365	400,300
2024-06-10	47.100	47.200	46.760	47.020	40.887	238,852
2024-06-07	47.980	48.270	47.260	47.480	41.287	320,834
2024-06-06	48.000	48.240	47.730	48.010	41.748	251,619
2024-06-05	48.780	48.790	48.030	48.030	41.765	254,104
2024-06-04	48.510	48.780	48.110	48.690	42.339	393,295
2024-06-03	48.840	48.940	48.570	48.590	42.252	247,704
2024-05-31	48.680	48.860	48.340	48.400	42.087	695,896
2024-05-30	48.500	49.020	48.410	48.710	42.356	313,289
2024-05-29	49.500	49.550	48.650	48.840	42.469	210,172
2024-05-28	50.440	50.500	49.520	49.710	43.226	232,830
2024-05-27	50.000	50.420	49.800	50.320	43.756	150,239
2024-05-24	50.020	50.300	49.820	49.980	43.461	337,444
2024-05-23	50.100	50.600	49.990	50.380	43.809	225,270
2024-05-22	50.100	50.220	49.870	49.950	43.435	257,303
2024-05-21	50.600	50.600	50.060	50.180	43.635	375,321
2024-05-20	50.800	50.980	50.680	50.840	44.209	151,540
2024-05-17	50.340	50.840	50.300	50.740	44.122	401,438
2024-05-16	50.340	50.700	50.200	50.520	43.930	359,167
2024-05-15	50.700	51.200	50.320	50.340	43.774	390,562
2024-05-14	49.970	50.960	49.870	50.740	44.122	529,820
2024-05-13	49.050	50.200	49.020	49.970	43.452	497,204
2024-05-10	47.910	49.120	47.910	49.120	42.713	671,087
2024-05-09	47.410	48.050	47.380	47.870	41.626	237,730
2024-05-08	47.490	48.000	47.350	47.410	41.226	425,106
2024-05-07	47.110	47.400	46.750	47.400	41.217	506,814
2024-05-06	46.880	47.250	46.840	46.840	40.730	183,856
2024-05-03	46.670	47.550	46.650	46.700	40.609	436,738
2024-05-02	47.250	47.330	46.480	46.520	40.452	339,729
2024-04-30	47.200	47.390	46.930	47.200	41.043	356,698
2024-04-29	46.490	47.320	46.460	47.190	41.035	306,804
2024-04-26	46.030	46.720	45.990	46.430	40.374	504,059
2024-04-25	46.560	46.660	45.460	45.690	39.730	690,709
2024-04-24	46.560	47.070	45.660	46.470	40.409	751,372
2024-04-23	46.150	46.300	44.780	45.000	39.130	1,296,031
2024-04-22	48.570	48.770	48.130	48.500	42.174	511,832
2024-04-19	47.920	48.380	47.600	48.170	41.887	432,116
2024-04-18	47.230	48.350	46.740	48.350	42.043	702,989
2024-04-17	46.810	47.460	46.810	47.100	40.956	332,359
2024-04-16	47.900	47.900	46.680	46.740	40.643	573,612
2024-04-15	48.380	48.980	48.160	48.530	42.200	366,243
2024-04-12	48.340	49.330	48.210	48.390	42.078	479,729
2024-04-11	48.630	49.200	48.430	48.800	42.435	358,919
2024-04-10	49.240	49.470	48.190	48.810	42.443	430,878
2024-04-09	48.380	48.950	48.170	48.950	42.565	424,600
2024-04-08	47.770	48.700	47.700	48.580	42.243	223,217
2024-04-05	47.850	48.210	47.620	47.810	41.574	313,516
2024-04-04	47.710	48.580	47.500	48.580	42.243	487,252
2024-04-03	47.850	47.960	47.100	47.580	41.374	476,129
2024-04-02	48.750	49.280	47.870	47.870	41.626	633,829
2024-03-28	49.590	50.100	48.670	48.920	42.539	866,020
2024-03-27	51.600	52.260	51.480	51.700	42.974	469,586
2024-03-26	51.100	51.600	50.940	51.600	42.891	355,907
2024-03-25	51.260	51.260	50.920	51.020	42.409	315,381
2024-03-22	52.160	52.200	51.060	51.260	42.608	435,965
2024-03-21	51.520	52.280	51.100	52.180	43.373	461,984
2024-03-20	50.620	50.940	50.440	50.840	42.259	215,195
2024-03-19	50.520	51.000	50.400	50.780	42.209	436,821

← NewerPage 11 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.