Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	57.780	58.400	57.560	58.120	45.914	256,208
2023-01-12	56.680	57.780	56.100	57.660	45.551	442,823
2023-01-11	56.320	57.080	55.440	56.420	44.571	519,429
2023-01-10	59.820	60.000	56.040	56.300	44.476	887,873
2023-01-09	60.240	60.900	60.080	60.420	47.731	319,171
2023-01-06	59.820	60.100	58.960	60.060	47.447	321,687
2023-01-05	58.880	59.320	58.600	59.120	46.704	308,790
2023-01-04	58.740	59.380	58.660	59.020	46.625	351,541
2023-01-03	57.660	58.780	57.660	58.520	46.230	445,141
2023-01-02	57.460	57.920	57.240	57.920	45.756	151,308
2022-12-30	57.380	57.660	56.880	56.960	44.998	205,917
2022-12-29	57.020	57.820	57.020	57.700	45.582	274,131
2022-12-28	58.000	58.120	57.240	57.600	45.503	200,648
2022-12-27	58.100	58.440	57.720	57.900	45.740	150,203
2022-12-23	57.480	57.880	57.160	57.640	45.535	241,357
2022-12-22	57.700	58.040	57.040	57.260	45.235	244,538
2022-12-21	56.760	57.780	56.660	57.680	45.566	374,746
2022-12-20	55.500	56.420	55.420	56.280	44.460	410,370
2022-12-19	56.040	56.540	55.740	56.240	44.429	371,308
2022-12-16	55.900	55.960	54.860	55.920	44.176	786,357
2022-12-15	56.520	56.740	55.500	55.920	44.176	405,745
2022-12-14	56.700	56.960	56.120	56.800	44.871	262,068
2022-12-13	56.060	57.600	55.600	56.840	44.903	342,967
2022-12-12	56.120	56.400	55.840	55.840	44.113	248,805
2022-12-09	55.580	56.300	55.200	56.200	44.397	231,687
2022-12-08	56.200	56.320	55.140	55.180	43.591	380,115
2022-12-07	56.500	56.680	56.100	56.160	44.366	359,413
2022-12-06	56.600	57.140	56.240	56.680	44.776	400,296
2022-12-05	56.460	56.780	55.900	56.660	44.761	324,139
2022-12-02	55.500	56.640	55.480	56.620	44.729	362,489
2022-12-01	55.640	55.820	55.100	55.620	43.939	460,270
2022-11-30	55.980	56.360	54.520	55.000	43.449	731,515
2022-11-29	56.200	56.200	55.500	55.740	44.034	277,827
2022-11-28	56.920	57.120	55.900	56.060	44.287	379,573
2022-11-25	56.280	57.180	56.100	57.060	45.077	310,963
2022-11-24	56.060	56.720	55.980	56.220	44.413	201,039
2022-11-23	56.400	56.440	55.140	55.960	44.208	436,994
2022-11-22	55.640	56.580	55.360	56.360	44.524	455,814
2022-11-21	54.980	55.800	54.660	55.720	44.018	337,141
2022-11-18	53.920	55.360	53.820	55.060	43.497	452,441
2022-11-17	54.500	54.740	53.260	53.760	42.470	371,304
2022-11-16	55.000	55.180	53.940	54.300	42.896	367,803
2022-11-15	54.760	55.560	54.300	55.060	43.497	552,150
2022-11-14	55.340	55.520	53.780	54.600	43.133	359,904
2022-11-11	54.300	55.500	54.240	55.220	43.623	450,799
2022-11-10	52.660	54.140	52.420	54.120	42.754	393,368
2022-11-09	52.900	53.480	52.060	52.800	41.711	239,587
2022-11-08	52.120	53.420	52.040	53.120	41.964	368,959
2022-11-07	50.940	52.260	50.780	52.160	41.206	380,314
2022-11-04	50.120	51.180	49.810	51.020	40.305	423,619
2022-11-03	50.000	50.020	48.900	49.820	39.357	233,560
2022-11-02	50.860	50.960	50.100	50.300	39.736	720,842
2022-11-01	50.620	51.280	50.100	50.480	39.878	366,382
2022-10-31	49.830	50.440	49.620	50.440	39.847	342,315
2022-10-28	49.330	49.920	48.870	49.920	39.436	353,555
2022-10-27	49.380	49.900	48.950	49.690	39.254	295,245
2022-10-26	48.910	50.300	48.280	49.640	39.215	526,141
2022-10-25	48.930	48.930	47.160	48.620	38.409	604,548
2022-10-24	47.350	48.520	47.220	47.840	37.793	543,635
2022-10-21	46.940	47.450	46.340	47.060	37.177	430,540

← NewerPage 17 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.