Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	57.100	57.260	56.680	57.260	47.595	281,935
2023-12-19	56.600	57.300	56.580	57.240	47.579	282,367
2023-12-18	56.800	56.900	56.440	56.540	46.997	286,173
2023-12-15	56.960	57.400	56.740	57.160	47.512	726,945
2023-12-14	56.700	57.560	56.280	56.560	47.013	452,324
2023-12-13	56.420	56.580	56.040	56.060	46.598	220,043
2023-12-12	56.280	56.480	56.100	56.200	46.714	251,789
2023-12-11	56.040	56.540	56.020	56.240	46.747	393,189
2023-12-08	55.320	56.120	55.320	56.020	46.565	346,792
2023-12-07	54.940	55.120	54.620	54.920	45.650	247,723
2023-12-06	54.920	55.400	54.640	54.980	45.700	295,232
2023-12-05	54.840	55.500	54.780	54.780	45.534	337,638
2023-12-04	54.820	55.160	54.760	54.800	45.550	210,605
2023-12-01	54.780	55.160	54.520	54.820	45.567	286,696
2023-11-30	54.860	54.900	54.300	54.500	45.301	540,851
2023-11-29	54.200	54.880	54.140	54.880	45.617	266,590
2023-11-28	54.060	54.360	53.780	54.160	45.019	323,660
2023-11-27	54.600	54.700	54.260	54.300	45.135	222,207
2023-11-24	53.940	54.580	53.920	54.580	45.368	233,903
2023-11-23	53.920	54.100	53.700	53.860	44.769	153,481
2023-11-22	53.480	54.000	53.480	53.900	44.802	251,110
2023-11-21	53.540	53.740	53.200	53.320	44.320	221,464
2023-11-20	53.700	53.720	53.080	53.440	44.420	249,174
2023-11-17	52.860	53.740	52.860	53.500	44.470	319,792
2023-11-16	53.700	53.900	52.640	52.640	43.755	417,848
2023-11-15	53.180	53.900	53.180	53.720	44.653	221,415
2023-11-14	52.040	53.160	51.880	53.160	44.187	368,937
2023-11-13	51.960	52.180	51.740	52.060	43.273	215,093
2023-11-10	52.180	52.180	51.640	51.840	43.090	217,727
2023-11-09	50.940	52.440	50.940	52.420	43.572	336,557
2023-11-08	51.200	51.500	50.740	51.220	42.575	336,096
2023-11-07	51.300	51.780	50.820	51.120	42.492	238,995
2023-11-06	51.800	52.080	51.380	51.500	42.807	262,568
2023-11-03	51.760	52.660	51.560	51.820	43.073	313,808
2023-11-02	50.160	51.760	50.160	51.580	42.874	610,509
2023-11-01	48.910	49.790	48.750	49.460	41.112	291,801
2023-10-31	48.590	49.000	48.390	48.840	40.596	360,258
2023-10-30	48.710	48.980	48.210	48.460	40.281	273,518
2023-10-27	49.350	49.590	48.360	48.400	40.231	327,347
2023-10-26	48.180	49.290	47.920	49.290	40.971	307,423
2023-10-25	48.720	49.170	48.110	48.760	40.530	351,991
2023-10-24	46.060	50.140	46.060	48.690	40.472	674,010
2023-10-23	47.870	48.090	47.420	47.890	39.807	423,944
2023-10-20	48.140	48.180	47.660	47.660	39.616	438,432
2023-10-19	48.920	49.170	47.330	48.460	40.281	472,758
2023-10-18	49.490	49.950	49.070	49.150	40.854	320,852
2023-10-17	50.260	50.260	49.320	49.620	41.245	382,002
2023-10-16	50.700	50.940	50.520	50.520	41.993	265,593
2023-10-13	51.360	51.700	50.320	50.500	41.976	282,401
2023-10-12	51.780	51.920	51.300	51.420	42.741	291,242
2023-10-11	50.900	51.160	50.360	51.040	42.425	312,209
2023-10-10	50.660	51.980	50.340	51.560	42.857	438,527
2023-10-09	50.300	50.580	49.950	50.280	41.793	251,291
2023-10-06	49.910	50.580	49.760	50.580	42.043	264,591
2023-10-05	49.950	49.970	49.230	49.580	41.212	304,078
2023-10-04	51.720	51.720	49.620	49.950	41.519	493,135
2023-10-03	51.740	52.160	51.300	51.880	43.123	320,427
2023-10-02	52.420	52.720	51.620	51.780	43.040	241,682
2023-09-29	52.400	53.180	52.360	52.380	43.539	459,543
2023-09-28	51.440	52.260	50.720	52.220	43.406	306,348

← NewerPage 13 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.