Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	50.940	51.700	50.640	51.380	42.708	709,678
2023-04-06	50.240	50.860	50.160	50.580	42.043	492,734
2023-04-05	51.940	52.040	50.100	50.120	41.660	705,018
2023-04-04	53.820	53.920	51.480	51.500	42.807	841,633
2023-04-03	54.280	54.500	53.480	53.740	44.669	491,005
2023-03-31	54.380	54.820	54.260	54.600	45.384	616,711
2023-03-30	55.000	55.220	54.160	54.340	45.168	687,734
2023-03-29	56.520	57.500	56.420	57.460	45.393	406,463
2023-03-28	56.660	56.920	55.840	56.280	44.460	477,731
2023-03-27	57.440	57.500	56.140	56.140	44.350	376,028
2023-03-24	57.300	57.420	55.760	56.340	44.508	392,359
2023-03-23	57.460	58.180	57.180	57.740	45.614	414,903
2023-03-22	57.920	58.020	57.420	57.500	45.424	323,954
2023-03-21	57.280	57.780	56.980	57.560	45.472	400,412
2023-03-20	55.560	57.280	54.540	56.800	44.871	394,864
2023-03-17	57.040	57.720	55.720	55.780	44.065	871,770
2023-03-16	56.580	57.220	55.600	56.940	44.982	662,969
2023-03-15	57.960	58.140	55.260	55.940	44.192	713,438
2023-03-14	58.900	59.120	57.700	58.020	45.835	919,338
2023-03-13	61.680	61.740	58.520	59.100	46.688	3,244,643
2023-03-10	61.120	62.740	60.000	61.720	48.758	1,138,202
2023-03-09	59.360	60.320	59.060	60.320	47.652	553,032
2023-03-08	60.500	60.560	59.240	59.480	46.988	760,738
2023-03-07	61.540	62.020	61.300	61.360	48.474	354,420
2023-03-06	61.400	61.700	60.900	61.620	48.679	343,965
2023-03-03	59.820	61.640	59.740	61.220	48.363	501,319
2023-03-02	58.500	60.020	58.220	59.640	47.115	393,432
2023-03-01	58.040	59.580	57.800	58.660	46.341	452,359
2023-02-28	58.000	58.420	57.320	58.100	45.898	725,005
2023-02-27	57.440	58.320	57.440	58.060	45.867	222,175
2023-02-24	58.000	58.460	57.300	57.300	45.266	338,397
2023-02-23	57.760	58.160	57.620	57.640	45.535	331,227
2023-02-22	57.580	57.660	56.660	57.520	45.440	393,505
2023-02-21	58.900	59.200	57.340	57.680	45.566	644,118
2023-02-20	59.200	59.560	58.960	59.100	46.688	273,719
2023-02-17	57.860	59.240	57.500	59.240	46.799	614,605
2023-02-16	61.100	61.100	58.520	58.820	46.467	676,388
2023-02-15	59.700	61.040	59.500	60.720	47.968	764,993
2023-02-14	59.920	60.860	58.660	59.160	46.736	686,977
2023-02-13	59.840	60.060	59.200	59.700	47.162	346,925
2023-02-10	60.160	60.460	59.020	59.600	47.083	473,947
2023-02-09	60.040	60.780	59.940	60.460	47.763	262,449
2023-02-08	60.000	60.760	59.560	59.720	47.178	302,845
2023-02-07	60.240	60.540	59.500	59.720	47.178	280,884
2023-02-06	61.600	62.140	60.220	60.220	47.573	413,931
2023-02-03	60.500	62.100	60.000	62.020	48.995	543,707
2023-02-02	59.420	60.680	59.180	60.680	47.936	407,206
2023-02-01	58.660	59.380	58.000	59.300	46.846	425,974
2023-01-31	59.040	59.100	58.080	58.680	46.356	459,749
2023-01-30	58.580	59.060	57.920	58.960	46.578	293,745
2023-01-27	58.920	59.060	58.420	58.820	46.467	284,352
2023-01-26	58.740	58.960	58.220	58.840	46.483	333,004
2023-01-25	59.300	59.600	58.160	58.540	46.246	325,610
2023-01-24	58.380	59.360	58.080	59.220	46.783	356,989
2023-01-23	59.940	60.260	59.520	59.740	47.194	235,358
2023-01-20	59.220	59.900	59.160	59.660	47.131	252,553
2023-01-19	59.600	59.800	58.660	59.100	46.688	299,610
2023-01-18	59.000	60.480	58.800	59.940	47.352	347,167
2023-01-17	58.760	59.580	58.640	58.980	46.593	315,047
2023-01-16	58.400	59.040	58.120	58.860	46.499	197,276

← NewerPage 16 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.