Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	46.330	47.810	46.140	47.320	37.382	479,211
2022-10-19	47.530	47.640	46.390	46.390	36.647	351,484
2022-10-18	47.540	48.180	47.360	47.420	37.461	348,755
2022-10-17	46.100	47.680	46.000	47.120	37.224	417,029
2022-10-14	46.210	46.880	45.360	45.960	36.308	577,716
2022-10-13	44.200	45.760	43.970	45.560	35.992	525,322
2022-10-12	44.350	44.540	43.340	44.390	35.067	388,702
2022-10-11	43.670	44.210	43.320	44.120	34.854	319,194
2022-10-10	42.500	44.230	42.410	43.970	34.736	447,358
2022-10-07	44.600	44.890	42.920	43.050	34.009	413,117
2022-10-06	46.290	46.400	44.780	44.900	35.470	447,146
2022-10-05	46.490	46.710	45.610	45.900	36.260	280,071
2022-10-04	45.380	46.990	45.280	46.700	36.892	564,786
2022-10-03	44.210	45.120	43.390	44.920	35.486	525,494
2022-09-30	43.390	44.580	43.060	44.580	35.218	708,351
2022-09-29	44.070	44.080	42.150	42.920	33.906	716,528
2022-09-28	45.160	46.800	44.580	46.510	34.522	762,116
2022-09-27	46.710	46.820	45.500	45.590	33.840	587,200
2022-09-26	45.440	46.950	45.030	46.360	34.411	619,051
2022-09-23	46.890	47.140	45.380	45.740	33.951	880,263
2022-09-22	46.210	47.210	45.840	46.850	34.775	359,538
2022-09-21	46.240	47.040	46.130	47.000	34.886	297,086
2022-09-20	47.600	47.760	46.460	46.570	34.567	468,239
2022-09-19	46.930	47.590	46.640	47.350	35.146	229,221
2022-09-16	47.140	47.320	46.510	47.080	34.945	577,972
2022-09-15	47.300	48.210	47.300	47.630	35.354	353,700
2022-09-14	48.030	48.360	47.040	47.490	35.250	705,590
2022-09-13	49.140	50.160	48.630	48.700	36.148	576,708
2022-09-12	48.010	49.380	47.830	49.230	36.541	485,118
2022-09-09	46.690	48.110	46.690	47.950	35.591	446,232
2022-09-08	46.370	46.770	45.860	46.560	34.559	373,082
2022-09-07	46.200	46.230	45.700	46.110	34.225	305,331
2022-09-06	45.930	46.710	45.900	46.300	34.367	307,108
2022-09-05	45.940	46.210	45.540	45.870	34.047	343,572
2022-09-02	45.850	46.800	45.500	46.800	34.738	460,632
2022-09-01	46.000	46.030	45.090	45.410	33.706	518,539
2022-08-31	46.560	46.930	46.310	46.490	34.508	599,202
2022-08-30	46.120	47.100	45.940	46.300	34.367	371,694
2022-08-29	45.660	46.170	45.430	45.900	34.070	230,675
2022-08-26	47.230	47.450	46.310	46.420	34.456	539,338
2022-08-25	46.470	47.000	46.230	47.000	34.886	497,710
2022-08-24	46.110	46.390	45.480	46.120	34.233	305,294
2022-08-23	46.140	46.910	46.140	46.490	34.508	288,480
2022-08-22	47.500	47.670	46.350	46.460	34.485	452,534
2022-08-19	48.220	48.330	47.790	47.790	35.472	321,946
2022-08-18	48.410	48.920	48.140	48.400	35.925	354,581
2022-08-17	49.720	49.770	47.950	48.280	35.836	340,029
2022-08-16	48.960	49.690	48.740	49.570	36.794	303,832
2022-08-15	49.590	49.690	48.520	48.710	36.155	256,923
2022-08-12	49.400	49.900	49.040	49.500	36.742	371,924
2022-08-11	49.590	49.870	48.970	49.300	36.593	313,225
2022-08-10	48.470	49.260	48.090	49.160	36.489	539,826
2022-08-09	48.430	48.680	47.920	48.280	35.836	299,853
2022-08-08	49.120	49.490	48.010	48.510	36.007	492,916
2022-08-05	48.980	49.390	48.380	48.770	36.200	290,156
2022-08-04	48.900	49.550	48.450	49.000	36.371	385,648
2022-08-03	48.040	49.340	47.800	49.250	36.556	313,697
2022-08-02	49.030	49.050	47.760	48.410	35.933	372,985
2022-08-01	49.250	49.710	48.980	49.270	36.571	396,805
2022-07-29	47.750	49.640	47.690	49.250	36.556	516,471

← NewerPage 18 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.