Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	50.620	50.780	50.220	50.380	41.877	284,679
2024-03-15	50.240	50.600	50.240	50.400	41.893	1,207,697
2024-03-14	50.940	51.140	50.220	50.300	41.810	409,950
2024-03-13	51.200	51.520	50.880	50.880	42.292	445,484
2024-03-12	51.000	51.420	50.780	51.220	42.575	321,367
2024-03-11	50.700	51.220	50.560	50.840	42.259	332,131
2024-03-08	50.920	51.000	50.600	50.840	42.259	316,047
2024-03-07	50.240	50.980	50.020	50.800	42.226	316,374
2024-03-06	50.320	50.680	50.300	50.500	41.976	363,647
2024-03-05	50.580	50.860	50.300	50.380	41.877	341,765
2024-03-04	50.980	51.080	50.320	50.700	42.143	291,346
2024-03-01	50.860	51.180	50.480	51.180	42.542	330,407
2024-02-29	51.020	51.500	50.520	50.940	42.342	610,743
2024-02-28	51.220	51.220	50.400	51.020	42.409	691,825
2024-02-27	50.760	51.300	50.660	51.280	42.625	309,989
2024-02-26	51.480	51.560	50.560	50.840	42.259	343,307
2024-02-23	51.660	51.780	51.200	51.520	42.824	262,291
2024-02-22	51.600	51.920	51.000	51.580	42.874	348,740
2024-02-21	51.380	51.740	51.080	51.280	42.625	245,310
2024-02-20	51.580	51.600	50.860	51.320	42.658	279,589
2024-02-19	51.460	51.940	51.420	51.600	42.891	212,529
2024-02-16	52.700	53.100	51.420	51.620	42.907	475,682
2024-02-15	52.740	53.680	52.180	52.440	43.589	358,405
2024-02-14	52.000	53.200	52.000	52.940	44.004	482,785
2024-02-13	51.600	54.760	51.600	52.620	43.738	1,105,424
2024-02-12	52.660	53.380	52.540	53.280	44.287	342,421
2024-02-09	52.780	52.840	51.960	52.460	43.605	351,032
2024-02-08	52.580	52.740	52.360	52.500	43.639	242,505
2024-02-07	53.380	53.600	52.260	52.460	43.605	192,429
2024-02-06	53.140	53.620	52.900	53.420	44.403	228,473
2024-02-05	53.180	53.380	52.940	52.960	44.021	162,691
2024-02-02	52.460	53.280	52.460	53.280	44.287	486,393
2024-02-01	52.600	53.180	52.320	52.320	43.489	293,794
2024-01-31	52.620	53.340	52.580	52.760	43.855	355,621
2024-01-30	52.480	52.600	48.960	52.600	43.722	716,955
2024-01-29	52.740	52.780	52.300	52.320	43.489	316,706
2024-01-26	52.080	53.160	52.000	52.800	43.888	323,751
2024-01-25	52.240	52.340	51.780	52.100	43.306	195,561
2024-01-24	51.000	52.420	51.000	52.380	43.539	294,282
2024-01-23	51.300	51.520	50.920	51.080	42.458	386,379
2024-01-22	51.520	51.880	51.080	51.160	42.525	389,448
2024-01-19	51.360	51.560	50.800	50.980	42.375	253,591
2024-01-18	51.020	51.260	50.560	51.020	42.409	252,661
2024-01-17	51.540	51.600	50.840	51.180	42.542	316,853
2024-01-16	51.500	51.940	51.400	51.940	43.173	300,130
2024-01-15	52.700	52.760	51.820	51.820	43.073	237,554
2024-01-12	52.620	53.380	52.600	52.840	43.921	263,482
2024-01-11	52.800	52.820	52.280	52.500	43.639	406,634
2024-01-10	53.000	53.180	51.060	52.200	43.389	730,143
2024-01-09	53.500	53.560	51.980	53.240	44.254	728,151
2024-01-08	54.820	55.080	54.220	55.040	45.750	228,815
2024-01-05	55.440	55.560	54.500	54.900	45.634	250,824
2024-01-04	55.500	55.760	55.240	55.640	46.249	204,420
2024-01-03	57.020	57.100	54.800	55.400	46.049	310,186
2024-01-02	57.000	57.480	56.640	56.900	47.296	150,124
2023-12-29	56.920	57.180	56.720	56.720	47.146	209,017
2023-12-28	57.360	57.500	56.840	56.840	47.246	195,951
2023-12-27	57.040	57.560	57.040	57.260	47.595	213,781
2023-12-22	56.800	57.220	56.760	57.120	47.479	169,686
2023-12-21	56.980	57.180	56.620	56.800	47.213	247,279

← NewerPage 12 of 22 · 1,281 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.