Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	47.750	49.640	47.690	49.250	36.556	516,471
2022-07-28	47.480	47.960	46.750	47.580	35.317	440,538
2022-07-27	47.240	47.360	46.690	47.350	35.146	707,067
2022-07-26	50.900	50.940	46.570	46.860	34.782	1,147,843
2022-07-25	50.200	51.100	49.990	50.780	37.692	525,755
2022-07-22	50.920	51.060	50.280	50.360	37.380	451,599
2022-07-21	50.620	51.520	50.560	50.980	37.840	541,298
2022-07-20	50.600	50.980	49.730	50.240	37.291	395,489
2022-07-19	48.970	50.620	48.690	50.420	37.425	352,643
2022-07-18	49.220	49.740	49.040	49.430	36.690	274,873
2022-07-15	47.920	49.170	47.860	49.040	36.400	420,142
2022-07-14	47.780	48.310	47.400	47.670	35.383	406,813
2022-07-13	47.930	48.670	47.220	47.800	35.480	393,600
2022-07-12	47.200	48.240	46.730	48.240	35.806	296,714
2022-07-11	47.890	48.630	47.420	47.450	35.220	391,169
2022-07-08	46.330	48.840	46.140	48.620	36.089	579,176
2022-07-07	47.000	48.390	46.950	48.080	35.688	529,871
2022-07-06	46.060	46.650	45.950	46.570	34.567	617,024
2022-07-05	46.120	46.740	44.900	45.480	33.758	452,026
2022-07-04	46.880	47.080	46.020	46.200	34.292	270,811
2022-07-01	45.980	47.190	45.850	46.570	34.567	330,333
2022-06-30	45.360	46.200	44.860	46.200	34.292	629,422
2022-06-29	46.500	47.150	45.690	46.150	34.255	473,808
2022-06-28	46.760	47.670	46.740	46.940	34.842	580,934
2022-06-27	45.450	47.060	45.180	46.330	34.389	746,475
2022-06-24	46.300	47.420	45.940	47.370	35.161	451,944
2022-06-23	47.370	47.380	45.940	46.010	34.151	318,753
2022-06-22	46.790	47.570	46.020	47.500	35.257	530,077
2022-06-21	47.420	48.090	47.010	47.340	35.138	350,060
2022-06-20	46.690	47.080	46.180	47.080	34.945	196,026
2022-06-17	46.030	47.000	45.710	46.590	34.582	801,573
2022-06-16	48.160	48.160	45.810	45.810	34.003	571,455
2022-06-15	47.850	48.690	47.610	48.400	35.925	457,614
2022-06-14	48.900	48.960	46.410	47.200	35.035	686,290
2022-06-13	49.920	50.020	48.070	48.500	35.999	458,676
2022-06-10	51.800	51.840	50.500	50.500	37.484	605,282
2022-06-09	52.620	52.880	52.120	52.280	38.805	429,417
2022-06-08	53.020	53.200	52.400	52.680	39.102	324,370
2022-06-07	53.000	53.000	52.240	52.760	39.161	333,667
2022-06-06	52.960	53.240	52.640	53.140	39.444	245,138
2022-06-03	52.780	53.080	52.360	52.360	38.865	248,426
2022-06-02	52.360	52.620	51.780	52.320	38.835	348,121
2022-06-01	53.000	53.100	52.260	52.320	38.835	438,928
2022-05-31	52.080	53.080	51.820	52.560	39.013	892,554
2022-05-30	52.740	53.160	52.540	52.620	39.058	210,858
2022-05-27	51.540	52.660	51.540	52.560	39.013	317,902
2022-05-26	50.540	51.440	50.540	51.440	38.182	357,293
2022-05-25	50.500	50.640	49.620	50.460	37.454	411,016
2022-05-24	50.600	51.000	49.730	49.910	37.046	509,530
2022-05-23	51.300	51.660	50.900	51.420	38.167	307,634
2022-05-20	50.560	51.360	50.560	50.780	37.692	350,422
2022-05-19	50.060	50.720	49.210	50.220	37.276	488,925
2022-05-18	51.360	51.760	50.980	50.980	37.840	337,094
2022-05-17	51.060	51.640	50.640	51.460	38.197	428,361
2022-05-16	50.240	50.960	50.000	50.720	37.647	323,392
2022-05-13	50.100	50.740	49.470	50.580	37.543	382,372
2022-05-12	48.000	49.860	47.850	49.490	36.734	543,558
2022-05-11	48.740	49.640	48.270	49.200	36.519	397,558
2022-05-10	48.430	49.250	48.150	48.150	35.740	463,335
2022-05-09	48.500	48.880	47.470	47.750	35.443	368,292

← NewerPage 19 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.