Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.860	25.415	24.690	25.140	25.140	516,727
2026-04-29	25.220	25.500	24.440	24.910	24.910	660,215
2026-04-28	24.900	25.360	24.850	25.180	25.180	627,932
2026-04-27	24.700	25.110	24.600	24.900	24.900	395,129
2026-04-24	25.410	25.610	24.570	24.670	24.670	716,901
2026-04-23	25.430	26.030	25.290	25.650	25.650	772,947
2026-04-22	24.480	26.470	24.480	25.520	25.520	1,206,601
2026-04-21	24.520	24.820	24.300	24.600	24.600	890,080
2026-04-20	23.780	24.740	23.740	24.360	24.360	836,516
2026-04-17	23.200	24.370	23.150	24.370	24.370	1,181,112
2026-04-16	23.000	23.790	22.850	23.140	23.140	943,759
2026-04-15	22.250	22.830	22.100	22.810	22.810	759,126
2026-04-14	21.750	22.350	21.720	22.220	22.220	813,374
2026-04-13	21.500	21.760	21.300	21.610	21.610	1,057,465
2026-04-10	21.840	22.380	21.560	21.790	21.790	891,127
2026-04-09	22.440	22.540	21.645	21.830	21.830	973,892
2026-04-08	23.600	23.750	22.410	22.580	22.580	1,227,305
2026-04-07	22.590	22.880	22.220	22.390	22.390	717,955
2026-04-02	22.320	22.530	22.110	22.420	22.420	701,378
2026-04-01	22.870	23.070	22.150	22.600	22.600	826,348
2026-03-31	22.400	22.790	22.200	22.310	22.310	1,022,246
2026-03-30	22.920	23.920	22.780	23.920	22.300	997,705
2026-03-27	23.500	23.660	22.780	22.910	21.358	973,380
2026-03-26	23.670	23.850	23.400	23.570	21.974	622,215
2026-03-25	24.000	24.400	23.720	23.820	22.207	781,551
2026-03-24	23.900	24.170	23.500	23.800	22.188	508,292
2026-03-23	22.950	24.630	22.840	23.870	22.253	991,185
2026-03-20	23.940	23.940	23.040	23.190	21.619	7,002,482
2026-03-19	24.600	24.660	23.970	23.970	22.347	780,028
2026-03-18	25.280	25.440	24.550	24.850	23.167	633,841
2026-03-17	25.500	25.730	25.120	25.230	23.521	546,133
2026-03-16	26.050	26.130	25.180	25.530	23.801	530,861
2026-03-13	25.910	26.250	25.790	25.970	24.211	720,973
2026-03-12	26.060	26.500	25.900	26.140	24.370	418,648
2026-03-11	26.000	26.700	25.800	26.120	24.351	670,065
2026-03-10	26.950	26.950	26.030	26.090	24.323	670,309
2026-03-09	26.100	26.960	25.750	26.310	24.528	625,157
2026-03-06	27.240	27.480	26.480	26.830	25.013	838,231
2026-03-05	26.910	27.180	26.200	26.950	25.125	812,361
2026-03-04	26.500	26.950	26.000	26.910	25.088	632,924
2026-03-03	26.550	26.750	26.040	26.220	24.444	695,151
2026-03-02	27.040	27.320	26.610	26.710	24.901	676,292
2026-02-27	27.920	27.940	27.270	27.830	25.945	905,950
2026-02-26	26.910	28.070	26.910	27.930	26.038	528,352
2026-02-25	26.860	27.420	26.520	27.100	25.265	544,787
2026-02-24	27.000	27.450	26.560	26.660	24.854	648,594
2026-02-23	27.970	28.040	27.040	27.040	25.209	550,166
2026-02-20	28.000	28.320	27.820	28.020	26.122	797,133
2026-02-19	28.260	28.370	27.770	27.980	26.085	362,513
2026-02-18	27.590	28.410	27.240	28.220	26.309	560,113
2026-02-17	27.260	27.730	26.940	27.580	25.712	613,927
2026-02-16	27.610	27.860	27.320	27.400	25.544	473,318
2026-02-13	27.250	27.790	26.780	27.460	25.600	638,170
2026-02-12	27.500	28.160	27.010	27.330	25.479	930,722
2026-02-11	29.380	29.980	27.310	27.440	25.582	2,082,354
2026-02-10	30.210	30.810	29.950	30.680	28.602	621,086
2026-02-09	30.580	31.200	29.880	29.920	27.894	415,978
2026-02-06	30.650	30.790	29.770	30.080	28.043	436,192
2026-02-05	30.580	30.790	30.240	30.790	28.705	356,762
2026-02-04	29.260	30.650	29.180	30.440	28.378	462,197

← NewerPage 3 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.