Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	62.700	63.940	62.600	63.560	45.415	455,967
2022-02-08	60.860	61.640	60.540	61.440	43.901	481,825
2022-02-07	60.000	60.940	60.000	60.780	43.429	377,482
2022-02-04	60.800	60.940	59.440	60.000	42.872	389,661
2022-02-03	60.300	60.800	60.120	60.120	42.957	386,762
2022-02-02	60.140	61.280	60.120	60.480	43.215	457,919
2022-02-01	58.060	60.640	58.060	60.020	42.886	755,146
2022-01-31	57.340	57.880	56.820	57.560	41.128	453,306
2022-01-28	57.480	57.480	55.640	56.620	40.457	448,516
2022-01-27	56.500	57.880	56.080	57.560	41.128	525,604
2022-01-26	57.380	57.960	57.080	57.420	41.028	357,488
2022-01-25	57.780	57.780	56.160	56.740	40.542	490,653
2022-01-24	58.540	59.120	56.280	56.940	40.685	602,064
2022-01-21	59.620	59.800	58.540	59.360	42.414	485,310
2022-01-20	60.880	61.380	60.160	60.520	43.243	362,363
2022-01-19	60.520	61.540	60.160	60.900	43.515	577,559
2022-01-18	61.920	62.040	60.480	60.780	43.429	416,686
2022-01-17	61.400	62.220	61.100	62.180	44.429	304,249
2022-01-14	61.740	62.000	61.100	62.000	44.301	398,611
2022-01-13	61.700	62.300	60.420	62.020	44.315	669,069
2022-01-12	62.840	64.380	62.700	63.260	45.201	583,287
2022-01-11	60.740	62.860	60.640	62.500	44.658	493,942
2022-01-10	60.340	60.540	59.920	60.360	43.129	376,574
2022-01-07	60.960	61.120	60.020	60.240	43.043	384,853
2022-01-06	60.100	60.860	59.880	60.820	43.458	331,332
2022-01-05	60.680	61.500	60.680	60.900	43.515	254,493
2022-01-04	60.280	61.200	60.240	60.880	43.500	360,462
2022-01-03	60.200	60.720	59.980	60.000	42.872	229,776
2021-12-31	60.400	60.460	59.980	60.040	42.900	88,582
2021-12-30	60.180	60.620	60.100	60.280	43.072	207,035
2021-12-29	59.560	60.160	59.540	60.060	42.914	155,038
2021-12-28	59.060	59.820	58.960	59.620	42.600	128,931
2021-12-27	58.340	59.120	58.320	59.040	42.186	140,416
2021-12-24	59.020	59.060	58.320	58.520	41.814	131,538
2021-12-23	58.220	59.100	58.220	59.060	42.200	172,438
2021-12-22	57.620	57.960	57.400	57.960	41.414	250,391
2021-12-21	57.120	57.620	56.780	57.620	41.171	314,792
2021-12-20	55.720	56.700	54.980	56.380	40.285	356,498
2021-12-17	56.680	57.440	56.460	57.020	40.742	548,631
2021-12-16	57.480	58.140	57.120	57.120	40.814	585,397
2021-12-15	56.580	56.900	56.220	56.640	40.471	347,441
2021-12-14	57.180	57.320	56.280	56.380	40.285	438,515
2021-12-13	57.920	58.320	56.860	56.860	40.628	292,262
2021-12-10	57.880	58.460	57.660	57.780	41.285	255,336
2021-12-09	58.420	58.620	58.040	58.160	41.557	248,683
2021-12-08	58.760	59.380	57.960	58.040	41.471	464,494
2021-12-07	58.620	59.360	58.620	59.060	42.200	339,792
2021-12-06	57.500	58.340	57.000	58.120	41.528	307,630
2021-12-03	57.900	58.020	56.840	57.020	40.742	381,827
2021-12-02	56.060	57.100	55.980	57.060	40.771	453,723
2021-12-01	56.560	57.280	56.040	57.140	40.828	372,524
2021-11-30	55.360	56.100	54.800	55.720	39.813	773,183
2021-11-29	57.420	57.620	55.860	56.100	40.085	586,706
2021-11-26	57.840	57.840	56.760	56.780	40.571	618,754
2021-11-25	60.000	60.000	59.460	59.760	42.700	216,199
2021-11-24	59.720	60.500	59.320	59.820	42.743	306,266
2021-11-23	59.500	60.380	59.060	59.500	42.514	465,026
2021-11-22	61.600	62.360	61.400	61.840	44.186	298,544
2021-11-19	62.340	62.620	60.860	61.620	44.029	509,084
2021-11-18	62.460	62.660	62.080	62.200	44.444	271,978

← NewerPage 21 of 22 · 1,285 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.