Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	33.840	34.660	33.330	33.500	31.231	419,790
2025-11-05	32.830	33.990	32.790	33.640	31.362	297,497
2025-11-04	33.390	33.410	32.700	33.060	30.821	535,230
2025-11-03	33.870	34.140	33.500	33.650	31.371	386,741
2025-10-31	34.030	34.280	33.930	33.990	31.688	230,321
2025-10-30	34.200	34.520	34.000	34.000	31.697	297,300
2025-10-29	34.990	34.990	34.290	34.370	32.042	365,192
2025-10-28	34.710	35.320	34.670	34.850	32.490	315,343
2025-10-27	35.080	35.100	34.680	34.980	32.611	391,673
2025-10-24	34.940	35.400	34.820	35.000	32.630	586,171
2025-10-23	34.490	35.060	34.450	34.700	32.350	535,017
2025-10-22	34.920	35.410	33.330	34.610	32.266	1,834,462
2025-10-21	36.750	37.230	36.020	36.820	34.326	594,808
2025-10-20	37.070	37.070	36.120	36.520	34.047	922,502
2025-10-17	36.590	37.050	36.120	36.880	34.382	358,159
2025-10-16	37.570	38.410	36.740	37.220	34.699	395,911
2025-10-15	37.780	38.110	37.640	37.650	35.100	344,396
2025-10-14	37.620	37.680	37.170	37.270	34.746	290,551
2025-10-13	37.870	38.800	37.770	37.920	35.352	323,878
2025-10-10	38.730	39.300	37.680	37.680	35.128	540,210
2025-10-09	37.740	38.700	37.720	38.600	35.986	560,302
2025-10-08	37.030	37.750	36.970	37.750	35.193	393,832
2025-10-07	36.930	37.220	36.810	37.120	34.606	320,310
2025-10-06	37.030	37.160	36.470	36.970	34.466	270,665
2025-10-03	36.760	37.140	36.460	37.140	34.625	281,143
2025-10-02	36.600	36.850	36.250	36.580	34.103	188,616
2025-10-01	36.170	36.840	35.890	36.440	33.972	429,659
2025-09-30	36.020	36.270	35.850	36.170	33.720	313,324
2025-09-29	36.470	36.560	35.940	36.130	33.683	283,685
2025-09-26	35.660	36.230	35.570	36.200	33.748	314,824
2025-09-25	36.060	36.310	35.400	35.440	33.040	494,022
2025-09-24	35.030	36.140	34.730	36.130	33.683	535,775
2025-09-23	35.240	35.800	35.170	35.170	32.788	329,326
2025-09-22	34.900	35.320	34.490	35.120	32.742	331,575
2025-09-19	35.300	35.460	34.700	34.970	32.602	758,650
2025-09-18	35.740	35.820	35.190	35.330	32.937	573,901
2025-09-17	35.750	35.850	35.440	35.740	33.320	450,674
2025-09-16	36.350	36.600	35.630	35.650	33.236	523,729
2025-09-15	36.750	37.390	36.630	36.800	34.308	276,015
2025-09-12	37.130	37.260	36.430	36.550	34.075	341,902
2025-09-11	37.000	37.210	36.670	36.900	34.401	408,914
2025-09-10	36.600	37.410	36.360	36.850	34.354	615,470
2025-09-09	38.200	38.400	37.740	37.930	35.361	445,160
2025-09-08	38.660	38.720	37.980	38.200	35.613	333,167
2025-09-05	39.360	39.530	38.050	38.500	35.893	411,409
2025-09-04	39.050	39.540	39.020	39.090	36.443	192,796
2025-09-03	38.560	38.970	38.410	38.940	36.303	268,134
2025-09-02	40.050	40.070	38.370	38.430	35.827	372,396
2025-09-01	40.390	40.570	40.000	40.200	37.477	175,442
2025-08-29	40.040	40.610	39.960	40.390	37.655	261,511
2025-08-28	40.380	40.880	40.030	40.120	37.403	183,353
2025-08-27	40.480	40.640	39.750	40.230	37.505	325,334
2025-08-26	41.330	41.340	40.340	40.340	37.608	418,768
2025-08-25	41.670	41.800	41.400	41.550	38.736	177,902
2025-08-22	40.750	41.690	40.620	41.690	38.867	187,209
2025-08-21	41.240	41.240	40.650	40.790	38.028	158,198
2025-08-20	41.010	41.320	40.890	41.240	38.447	159,523
2025-08-19	40.440	41.330	40.440	41.300	38.503	201,048
2025-08-18	40.900	40.980	40.240	40.370	37.636	137,565
2025-08-15	41.200	41.440	40.790	40.790	38.028	336,360

← NewerPage 5 of 22 · 1,283 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.