Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	37.340	37.450	36.810	37.060	34.550	278,229
2025-05-21	37.880	37.910	37.430	37.580	35.035	426,005
2025-05-20	37.880	38.470	37.700	38.160	35.576	420,922
2025-05-19	37.940	38.280	37.450	37.840	35.277	266,827
2025-05-16	38.260	38.270	37.700	38.160	35.576	465,508
2025-05-15	38.180	38.310	37.640	38.170	35.585	306,767
2025-05-14	38.660	38.700	38.000	38.370	35.771	327,321
2025-05-13	38.150	38.830	38.130	38.640	36.023	495,428
2025-05-12	37.280	38.670	37.220	38.150	35.566	568,802
2025-05-09	36.990	37.350	36.780	37.160	34.643	280,409
2025-05-08	35.790	37.070	35.520	36.760	34.270	554,097
2025-05-07	35.500	35.740	35.220	35.470	33.068	317,706
2025-05-06	35.660	35.920	34.700	35.670	33.254	466,263
2025-05-05	35.920	35.920	35.370	35.610	33.198	251,527
2025-05-02	35.840	36.140	35.210	35.930	33.497	485,522
2025-04-30	35.280	35.760	34.590	35.220	32.835	550,124
2025-04-29	35.640	36.130	35.160	35.160	32.779	420,923
2025-04-28	35.290	35.700	35.080	35.400	33.003	377,064
2025-04-25	35.170	35.500	34.730	35.190	32.807	280,634
2025-04-24	35.550	35.690	34.460	35.070	32.695	366,492
2025-04-23	35.000	36.300	34.010	35.750	33.329	785,350
2025-04-22	32.840	33.080	32.220	33.080	30.840	791,031
2025-04-17	34.260	34.490	32.880	32.980	30.746	456,929
2025-04-16	33.870	34.360	33.680	34.210	31.893	306,366
2025-04-15	34.300	34.670	34.200	34.430	32.098	348,671
2025-04-14	33.890	34.280	33.720	34.180	31.865	365,176
2025-04-11	34.070	34.090	32.660	32.840	30.616	514,709
2025-04-10	35.980	35.980	33.440	33.640	31.362	639,911
2025-04-09	31.290	31.950	30.790	31.520	29.385	736,669
2025-04-08	33.180	33.600	32.600	32.640	30.429	855,642
2025-04-07	32.320	34.610	31.880	32.500	30.299	997,200
2025-04-04	36.320	36.660	34.650	35.430	33.031	860,447
2025-04-03	36.820	37.770	36.330	36.530	34.056	446,196
2025-04-02	38.370	38.550	37.760	38.200	35.613	326,108
2025-04-01	38.280	38.560	38.010	38.520	35.911	539,409
2025-03-31	38.960	39.130	37.820	38.200	35.613	589,487
2025-03-28	40.250	40.970	39.500	39.500	36.825	608,521
2025-03-27	40.830	42.040	40.830	41.960	37.608	514,421
2025-03-26	40.780	41.340	40.670	41.340	37.052	354,949
2025-03-25	40.390	41.140	40.250	40.620	36.407	376,176
2025-03-24	41.070	41.230	40.050	40.150	35.986	473,309
2025-03-21	41.480	41.480	40.420	40.480	36.281	2,278,786
2025-03-20	42.790	42.980	41.610	41.750	37.420	535,613
2025-03-19	43.450	43.820	42.650	42.710	38.280	446,568
2025-03-18	42.780	43.750	42.380	43.690	39.159	565,551
2025-03-17	42.750	43.120	42.470	42.630	38.209	275,533
2025-03-14	40.990	43.180	40.800	42.530	38.119	581,727
2025-03-13	41.570	41.730	40.450	40.710	36.488	571,742
2025-03-12	42.660	43.170	41.660	41.890	37.545	526,498
2025-03-11	42.260	43.390	41.830	42.360	37.967	663,711
2025-03-10	42.220	42.280	41.380	42.140	37.769	395,848
2025-03-07	42.520	42.520	41.610	42.000	37.644	516,503
2025-03-06	40.950	43.120	40.790	42.910	38.459	836,938
2025-03-05	39.140	40.730	39.120	40.600	36.389	875,704
2025-03-04	39.000	39.410	38.390	38.440	34.453	730,391
2025-03-03	38.600	39.910	38.500	39.170	35.107	622,609
2025-02-28	38.580	38.910	38.380	38.690	34.677	727,149
2025-02-27	39.490	40.030	38.470	38.860	34.830	835,214
2025-02-26	38.190	40.810	38.190	39.980	35.833	1,207,573
2025-02-25	38.190	38.410	37.770	37.890	33.960	484,954

← NewerPage 7 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.