Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	48.140	48.490	47.850	48.120	39.998	330,419
2023-07-04	48.760	48.800	48.460	48.570	40.372	166,862
2023-07-03	48.500	49.200	48.500	48.700	40.480	285,344
2023-06-30	48.120	48.630	48.100	48.310	40.156	557,405
2023-06-29	48.330	48.770	48.220	48.270	40.123	336,504
2023-06-28	47.220	48.380	47.220	48.260	40.114	353,842
2023-06-27	47.110	47.200	46.710	46.970	39.042	313,332
2023-06-26	47.240	47.240	46.390	46.720	38.834	361,293
2023-06-23	47.000	47.470	46.850	47.270	39.291	349,205
2023-06-22	47.190	47.300	46.750	47.160	39.200	299,193
2023-06-21	47.580	47.580	47.260	47.420	39.416	295,067
2023-06-20	47.970	47.970	47.330	47.450	39.441	342,436
2023-06-19	48.380	48.560	47.860	48.010	39.907	280,481
2023-06-16	48.850	49.000	48.550	48.620	40.414	655,107
2023-06-15	48.400	48.720	48.210	48.720	40.497	342,183
2023-06-14	48.660	48.660	47.720	48.290	40.139	910,931
2023-06-13	49.080	49.510	48.920	49.310	40.987	355,027
2023-06-12	49.070	49.320	48.740	48.870	40.621	366,397
2023-06-09	48.750	49.090	48.560	48.990	40.721	379,818
2023-06-08	48.000	49.100	47.990	48.810	40.572	405,542
2023-06-07	48.000	48.650	47.740	47.970	39.873	455,020
2023-06-06	48.120	48.500	47.420	48.220	40.081	491,615
2023-06-05	48.500	49.150	48.410	48.520	40.330	437,631
2023-06-02	47.010	48.570	47.010	48.360	40.197	676,734
2023-06-01	46.310	46.790	46.130	46.720	38.834	458,661
2023-05-31	46.380	46.420	45.700	45.860	38.119	1,892,926
2023-05-30	47.210	47.320	46.780	46.870	38.959	362,857
2023-05-29	47.220	47.380	46.990	47.110	39.158	156,925
2023-05-26	47.200	47.200	46.680	46.950	39.025	404,033
2023-05-25	47.530	47.530	46.700	47.020	39.084	326,789
2023-05-24	47.640	47.850	47.340	47.520	39.499	409,849
2023-05-23	47.930	48.150	47.830	48.120	39.998	291,941
2023-05-22	48.060	48.110	47.760	47.970	39.873	277,900
2023-05-19	47.790	48.230	47.740	48.060	39.948	454,501
2023-05-18	47.300	47.740	47.230	47.700	39.649	258,760
2023-05-17	46.700	47.220	46.630	46.990	39.059	350,254
2023-05-16	47.100	47.250	46.550	46.890	38.976	440,074
2023-05-15	47.690	47.810	47.260	47.400	39.400	342,458
2023-05-12	47.390	47.580	47.110	47.400	39.400	353,237
2023-05-11	47.660	47.950	47.110	47.390	39.391	458,343
2023-05-10	47.540	47.910	47.060	47.660	39.616	422,002
2023-05-09	47.500	47.830	47.070	47.500	39.483	460,733
2023-05-08	48.190	48.190	47.340	47.580	39.549	373,008
2023-05-05	47.130	48.090	47.040	47.910	39.823	443,201
2023-05-04	48.160	48.160	46.780	47.090	39.142	656,137
2023-05-03	48.700	48.740	47.790	47.940	39.848	514,931
2023-05-02	49.230	49.300	48.400	48.470	40.289	506,420
2023-04-28	48.130	49.390	48.030	49.220	40.912	570,690
2023-04-27	48.260	48.580	47.960	48.080	39.965	626,736
2023-04-26	48.180	48.660	47.470	48.540	40.347	661,293
2023-04-25	48.560	50.560	48.110	48.390	40.222	1,046,426
2023-04-24	50.740	51.700	50.700	51.560	42.857	754,921
2023-04-21	50.440	50.860	50.000	50.820	42.242	447,086
2023-04-20	51.880	51.900	50.020	50.740	42.176	966,099
2023-04-19	53.220	53.280	51.780	51.880	43.123	519,063
2023-04-18	53.700	54.000	53.180	53.180	44.204	465,391
2023-04-17	53.200	53.940	53.200	53.660	44.603	473,269
2023-04-14	52.220	53.160	52.020	53.100	44.137	740,450
2023-04-13	52.100	52.540	51.920	52.340	43.506	490,458
2023-04-12	51.460	52.340	51.340	51.700	42.974	545,011

← NewerPage 15 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.