Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	51.380	51.740	51.180	51.380	42.708	432,773
2023-09-26	50.860	51.340	50.660	51.080	42.458	223,062
2023-09-25	51.220	51.640	50.840	51.160	42.525	283,189
2023-09-22	51.580	51.640	50.680	51.180	42.542	284,138
2023-09-21	51.760	52.180	51.640	52.000	43.223	283,339
2023-09-20	52.020	52.480	52.000	52.080	43.290	229,899
2023-09-19	50.860	51.840	50.860	51.840	43.090	366,366
2023-09-18	51.780	51.960	50.860	50.860	42.276	396,971
2023-09-15	52.000	52.360	51.620	51.840	43.090	810,117
2023-09-14	51.660	51.820	51.080	51.640	42.924	321,169
2023-09-13	51.340	51.760	51.000	51.380	42.708	290,292
2023-09-12	52.320	52.460	51.240	51.340	42.675	383,394
2023-09-11	52.420	52.800	52.060	52.140	43.339	312,667
2023-09-08	53.040	53.080	51.880	52.060	43.273	381,511
2023-09-07	52.520	53.220	52.520	52.800	43.888	271,360
2023-09-06	52.840	53.100	52.400	52.620	43.738	387,213
2023-09-05	53.620	54.060	53.420	53.700	44.636	179,982
2023-09-04	54.160	54.480	53.840	53.840	44.753	259,868
2023-09-01	54.160	54.780	53.840	53.900	44.802	295,700
2023-08-31	54.260	54.720	54.160	54.180	45.035	579,082
2023-08-30	54.040	54.340	53.620	54.260	45.102	285,003
2023-08-29	54.400	54.460	54.040	54.120	44.985	387,289
2023-08-28	53.920	54.300	53.920	54.300	45.135	157,358
2023-08-25	53.500	54.120	53.400	53.580	44.536	192,385
2023-08-24	54.760	54.880	53.340	53.480	44.453	284,350
2023-08-23	54.620	54.980	54.260	54.440	45.251	284,072
2023-08-22	54.500	55.260	54.460	54.560	45.351	378,890
2023-08-21	52.820	53.220	52.800	53.080	44.121	259,471
2023-08-18	52.500	52.900	52.000	52.760	43.855	402,734
2023-08-17	53.260	53.580	52.560	52.660	43.772	301,163
2023-08-16	53.260	53.640	53.120	53.520	44.487	293,105
2023-08-15	54.000	54.140	53.260	53.380	44.370	261,834
2023-08-14	53.220	53.800	53.140	53.740	44.669	253,187
2023-08-11	53.680	53.820	53.260	53.300	44.304	323,593
2023-08-10	53.760	54.080	53.480	53.800	44.719	366,699
2023-08-09	53.500	53.960	53.440	53.660	44.603	288,695
2023-08-08	53.000	53.600	52.900	53.180	44.204	249,172
2023-08-07	53.020	53.420	52.780	53.380	44.370	233,367
2023-08-04	53.260	53.360	52.700	53.200	44.221	218,053
2023-08-03	52.460	52.980	52.260	52.980	44.038	362,651
2023-08-02	52.320	52.920	52.220	52.660	43.772	334,289
2023-08-01	53.220	53.220	52.780	52.900	43.971	348,966
2023-07-31	52.320	53.700	52.180	53.280	44.287	640,424
2023-07-28	52.420	52.620	51.860	52.420	43.572	637,835
2023-07-27	51.680	52.800	51.680	52.640	43.755	381,072
2023-07-26	52.460	52.680	50.460	51.440	42.758	352,498
2023-07-25	50.100	54.180	50.100	52.760	43.855	628,059
2023-07-24	50.420	51.460	50.200	51.440	42.758	330,941
2023-07-21	51.060	51.720	50.740	50.860	42.276	391,490
2023-07-20	52.120	52.580	49.980	51.060	42.442	814,108
2023-07-19	52.100	52.640	52.040	52.340	43.506	417,547
2023-07-18	51.360	53.040	51.100	52.200	43.389	457,738
2023-07-17	51.000	51.740	50.880	51.640	42.924	588,286
2023-07-14	51.080	51.460	49.600	51.100	42.475	403,392
2023-07-13	51.320	51.560	51.180	51.360	42.691	366,696
2023-07-12	50.100	51.980	50.100	51.320	42.658	625,909
2023-07-11	49.400	50.060	49.320	49.950	41.519	276,934
2023-07-10	48.530	49.390	48.480	49.160	40.862	327,314
2023-07-07	47.600	48.990	47.540	48.810	40.572	367,335
2023-07-06	47.950	48.010	47.420	47.540	39.516	314,798

← NewerPage 14 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.