Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	48.740	48.830	47.690	48.600	36.074	525,508
2022-05-05	51.160	51.400	48.740	48.850	36.259	543,470
2022-05-04	49.820	50.280	49.110	49.960	37.083	527,839
2022-05-03	49.530	50.380	49.490	49.640	36.846	399,168
2022-05-02	50.500	50.540	46.460	49.090	36.437	542,915
2022-04-29	51.220	51.860	50.520	50.860	37.751	368,368
2022-04-28	51.480	51.880	50.320	50.800	37.707	626,494
2022-04-27	51.420	52.520	50.240	50.760	37.677	691,201
2022-04-26	55.040	55.120	50.680	51.420	38.167	1,029,430
2022-04-25	51.640	52.960	51.340	52.520	38.983	484,687
2022-04-22	52.920	53.520	52.500	52.760	39.161	424,911
2022-04-21	52.760	54.360	52.620	54.020	40.097	534,801
2022-04-20	52.400	53.060	51.920	52.720	39.132	526,291
2022-04-19	50.980	52.040	50.200	51.840	38.479	775,609
2022-04-14	50.220	50.980	49.980	50.480	37.469	552,453
2022-04-13	50.020	50.220	48.830	50.120	37.202	618,289
2022-04-12	50.240	51.000	49.810	50.820	37.722	450,194
2022-04-11	51.040	51.420	50.280	50.880	37.766	568,382
2022-04-08	50.980	51.520	50.600	51.500	38.226	429,351
2022-04-07	51.500	51.500	49.900	50.340	37.365	653,425
2022-04-06	52.500	53.400	51.060	51.980	38.583	704,639
2022-04-05	53.160	53.300	51.500	51.640	38.330	551,806
2022-04-04	53.420	53.980	52.540	53.320	39.577	481,177
2022-04-01	54.880	55.260	53.440	53.440	39.666	573,419
2022-03-31	56.280	56.800	54.640	54.640	40.557	812,400
2022-03-30	59.860	59.900	58.620	58.620	41.886	643,807
2022-03-29	58.400	59.980	58.160	59.880	42.786	561,930
2022-03-28	58.380	58.660	57.140	57.520	41.100	573,929
2022-03-25	58.040	58.320	57.440	58.080	41.500	407,255
2022-03-24	58.540	59.320	57.740	57.740	41.257	558,874
2022-03-23	60.120	60.260	58.420	58.460	41.771	467,163
2022-03-22	59.000	60.120	58.940	59.880	42.786	494,722
2022-03-21	58.560	60.400	58.540	58.880	42.071	445,823
2022-03-18	58.700	58.960	58.000	58.700	41.943	740,562
2022-03-17	58.840	59.140	57.480	58.740	41.971	395,353
2022-03-16	57.340	59.380	57.240	58.660	41.914	499,602
2022-03-15	55.800	56.860	55.440	56.500	40.371	373,475
2022-03-14	55.880	57.780	55.760	56.600	40.442	465,193
2022-03-11	54.720	56.920	54.040	55.200	39.442	458,206
2022-03-10	56.460	56.800	54.480	54.520	38.956	558,475
2022-03-09	54.120	56.640	53.500	56.460	40.342	835,583
2022-03-08	50.580	53.560	50.480	52.400	37.441	895,210
2022-03-07	51.440	53.020	49.400	51.520	36.812	913,182
2022-03-04	56.200	56.200	52.840	53.240	38.041	768,787
2022-03-03	57.780	58.420	56.440	56.620	40.457	485,699
2022-03-02	56.440	58.360	55.500	57.820	41.314	642,863
2022-03-01	60.720	61.220	57.020	57.100	40.799	530,644
2022-02-28	60.400	60.860	58.880	60.700	43.372	727,497
2022-02-25	61.040	61.980	60.120	61.840	44.186	589,207
2022-02-24	61.240	62.420	59.920	60.660	43.343	726,975
2022-02-23	64.120	65.260	63.460	63.820	45.601	366,754
2022-02-22	62.500	64.580	62.100	63.920	45.673	366,979
2022-02-21	66.320	66.580	63.440	63.800	45.587	338,533
2022-02-18	65.260	66.200	65.260	65.680	46.930	487,400
2022-02-17	65.000	65.960	64.580	64.940	46.401	534,547
2022-02-16	66.000	67.500	64.500	64.820	46.316	649,142
2022-02-15	64.540	66.880	64.000	65.880	47.073	956,941
2022-02-14	61.600	62.920	60.480	62.920	44.958	638,296
2022-02-11	63.280	63.800	62.620	62.780	44.858	593,085
2022-02-10	63.400	64.540	63.360	64.220	45.887	502,922

← NewerPage 20 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.