Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	41.120	41.170	40.790	41.040	38.261	225,974
2025-08-13	41.380	41.380	40.510	41.010	38.233	268,535
2025-08-12	41.060	41.250	40.550	41.170	38.382	274,166
2025-08-11	41.860	41.980	41.070	41.070	38.289	240,940
2025-08-08	41.750	41.960	41.460	41.700	38.876	235,543
2025-08-07	40.820	41.930	40.820	41.590	38.773	268,020
2025-08-06	40.330	41.010	40.300	40.710	37.953	228,789
2025-08-05	40.800	40.850	39.480	40.180	37.459	386,919
2025-08-04	40.670	40.740	40.280	40.390	37.655	256,355
2025-08-01	41.420	41.610	40.160	40.540	37.794	506,405
2025-07-31	42.190	42.500	41.840	41.840	39.006	330,625
2025-07-30	42.690	42.960	42.290	42.310	39.445	289,464
2025-07-29	43.710	44.180	42.620	42.650	39.762	615,968
2025-07-28	43.800	44.340	42.810	42.890	39.985	459,397
2025-07-25	42.000	43.310	41.540	43.310	40.377	578,484
2025-07-24	41.090	42.460	40.940	42.180	39.323	591,428
2025-07-23	43.070	43.160	40.660	40.920	38.149	728,988
2025-07-22	41.950	42.030	41.410	41.890	39.053	542,888
2025-07-21	42.860	43.130	42.160	42.160	39.305	373,229
2025-07-18	42.050	42.780	41.930	42.700	39.808	595,868
2025-07-17	42.000	42.980	41.450	42.040	39.193	635,453
2025-07-16	41.620	41.940	41.440	41.510	38.699	351,946
2025-07-15	41.470	42.350	41.390	41.870	39.034	358,094
2025-07-14	41.190	42.190	41.140	41.290	38.494	281,679
2025-07-11	41.800	41.940	41.330	41.600	38.783	300,637
2025-07-10	41.640	42.370	41.640	42.060	39.212	407,845
2025-07-09	41.850	41.900	41.380	41.380	38.578	313,219
2025-07-08	41.190	41.830	41.000	41.780	38.950	406,435
2025-07-07	40.930	41.290	40.800	41.110	38.326	226,459
2025-07-04	40.730	40.980	40.540	40.890	38.121	165,260
2025-07-03	41.530	41.720	40.980	40.980	38.205	314,117
2025-07-02	40.550	41.310	40.090	41.270	38.475	610,284
2025-07-01	39.300	40.000	38.830	40.000	37.291	433,133
2025-06-30	39.400	39.440	38.890	39.200	36.545	428,965
2025-06-27	38.730	39.390	38.710	39.260	36.601	405,401
2025-06-26	37.410	38.610	37.150	38.430	35.827	470,341
2025-06-25	37.750	37.750	37.140	37.300	34.774	251,131
2025-06-24	37.420	37.780	37.130	37.650	35.100	338,422
2025-06-23	36.150	36.620	36.100	36.330	33.870	314,059
2025-06-20	36.250	37.020	36.170	36.340	33.879	1,018,747
2025-06-19	36.540	37.010	36.050	36.080	33.637	898,391
2025-06-18	38.030	38.140	37.540	37.940	35.371	397,442
2025-06-17	38.090	38.610	37.960	38.210	35.622	267,056
2025-06-16	37.890	38.720	37.890	38.450	35.846	253,219
2025-06-13	37.500	38.070	37.500	37.840	35.277	214,898
2025-06-12	38.120	38.610	37.820	38.260	35.669	255,579
2025-06-11	38.660	39.360	38.450	38.640	36.023	477,317
2025-06-10	37.200	38.540	37.180	38.540	35.930	539,342
2025-06-09	36.520	37.240	36.520	37.240	34.718	224,186
2025-06-06	36.290	36.570	36.010	36.530	34.056	203,790
2025-06-05	36.830	37.010	36.120	36.320	33.860	259,486
2025-06-04	36.620	37.060	36.520	36.860	34.364	291,906
2025-06-03	36.530	36.740	35.940	36.400	33.935	343,540
2025-06-02	36.730	36.950	36.250	36.550	34.075	288,148
2025-05-30	36.910	37.450	36.810	36.960	34.457	772,965
2025-05-29	37.140	37.710	37.010	37.010	34.504	221,575
2025-05-28	37.220	37.440	36.830	36.850	34.354	307,574
2025-05-27	36.960	37.530	36.960	37.370	34.839	261,416
2025-05-26	37.080	37.290	36.940	37.070	34.559	143,256
2025-05-23	37.040	37.300	35.650	36.630	34.149	336,071

← NewerPage 6 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.