Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	38.190	38.410	37.770	37.890	33.960	484,954
2025-02-24	38.240	38.670	38.100	38.400	34.417	419,512
2025-02-21	38.330	38.690	38.110	38.120	34.166	616,734
2025-02-20	38.200	38.830	38.040	38.390	34.408	620,953
2025-02-19	38.720	38.970	37.950	38.200	34.238	649,979
2025-02-18	38.500	38.660	38.020	38.150	34.193	383,010
2025-02-17	37.750	38.510	37.500	38.400	34.417	577,788
2025-02-14	37.400	37.940	36.750	37.940	34.005	1,090,516
2025-02-13	39.000	39.170	37.320	37.320	33.449	890,871
2025-02-12	40.040	40.550	38.740	38.740	34.722	1,323,631
2025-02-11	41.060	41.590	40.860	41.450	37.151	362,316
2025-02-10	41.470	41.690	40.960	41.130	36.864	336,075
2025-02-07	42.150	42.290	41.490	41.550	37.241	272,040
2025-02-06	41.940	42.400	41.750	42.130	37.760	485,330
2025-02-05	41.730	41.790	41.520	41.730	37.402	427,926
2025-02-04	41.160	41.940	40.730	41.800	37.465	242,957
2025-02-03	41.000	41.520	40.440	41.270	36.990	315,758
2025-01-31	41.610	42.090	41.380	41.860	37.518	298,486
2025-01-30	42.260	42.560	40.100	41.740	37.411	510,907
2025-01-29	42.420	42.460	41.970	42.270	37.886	221,391
2025-01-28	42.840	42.950	42.130	42.460	38.056	323,962
2025-01-27	41.650	42.270	41.550	42.170	37.796	231,024
2025-01-24	41.060	42.320	41.060	42.020	37.662	355,552
2025-01-23	40.900	41.160	40.730	40.860	36.622	262,524
2025-01-22	41.580	41.880	41.100	41.100	36.837	274,421
2025-01-21	41.260	41.620	41.080	41.540	37.232	273,280
2025-01-20	40.510	41.600	40.460	41.380	37.088	227,458
2025-01-17	40.090	40.680	40.030	40.570	36.362	367,437
2025-01-16	40.420	40.640	39.400	39.980	35.833	465,337
2025-01-15	38.810	39.340	38.640	39.200	35.134	321,531
2025-01-14	39.070	39.320	38.670	38.670	34.659	314,340
2025-01-13	38.470	38.910	38.240	38.780	34.758	245,486
2025-01-10	39.210	39.210	38.460	38.610	34.605	488,317
2025-01-09	39.720	39.740	39.020	39.160	35.098	366,658
2025-01-08	40.360	40.520	39.720	40.060	35.905	259,191
2025-01-07	40.760	41.330	40.450	40.450	36.255	285,476
2025-01-06	40.260	41.240	40.150	40.820	36.586	239,898
2025-01-03	40.300	40.340	39.960	40.090	35.932	158,745
2025-01-02	40.750	40.870	40.020	40.320	36.138	205,983
2024-12-31	40.060	40.710	40.060	40.710	36.488	91,856
2024-12-30	39.910	40.360	39.880	40.160	35.995	168,853
2024-12-27	39.890	40.140	39.750	40.030	35.878	281,606
2024-12-24	39.500	40.060	39.500	40.050	35.896	61,168
2024-12-23	39.300	39.710	39.190	39.560	35.457	209,567
2024-12-20	38.500	39.530	38.270	39.490	35.394	906,724
2024-12-19	39.770	39.940	38.560	38.810	34.785	711,674
2024-12-18	40.750	40.810	40.190	40.240	36.066	467,683
2024-12-17	40.900	41.340	40.500	40.600	36.389	318,687
2024-12-16	42.420	42.500	40.780	41.210	36.936	493,250
2024-12-13	42.070	42.260	41.860	42.000	37.644	233,428
2024-12-12	42.530	42.540	41.730	42.070	37.707	363,159
2024-12-11	43.000	43.330	42.260	42.650	38.226	429,014
2024-12-10	43.360	43.410	42.700	43.040	38.576	221,775
2024-12-09	43.570	43.860	43.490	43.590	39.069	198,677
2024-12-06	42.920	43.650	42.830	43.390	38.890	312,550
2024-12-05	42.020	42.500	41.870	42.500	38.092	209,768
2024-12-04	42.180	42.490	42.130	42.140	37.769	156,248
2024-12-03	42.110	42.610	42.100	42.100	37.733	214,232
2024-12-02	41.460	42.300	41.460	42.020	37.662	260,011
2024-11-29	41.580	41.690	41.320	41.610	37.294	222,381

← NewerPage 8 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.