Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	41.650	41.950	41.510	41.620	37.303	216,483
2024-11-27	40.950	41.430	40.730	41.390	37.097	205,621
2024-11-26	40.870	41.170	40.510	41.000	36.748	186,144
2024-11-25	40.820	41.410	40.630	41.180	36.909	713,373
2024-11-22	40.530	40.630	39.750	40.610	36.398	289,765
2024-11-21	40.690	40.740	40.100	40.300	36.120	286,862
2024-11-20	41.600	41.630	40.650	40.650	36.434	306,551
2024-11-19	41.790	42.040	40.850	41.360	37.070	316,487
2024-11-18	41.640	42.250	41.380	41.820	37.483	341,582
2024-11-15	41.010	41.870	41.010	41.600	37.285	251,035
2024-11-14	41.200	41.450	40.840	41.300	37.016	225,843
2024-11-13	41.240	41.460	40.650	41.000	36.748	302,133
2024-11-12	42.000	42.130	41.290	41.460	37.160	330,393
2024-11-11	42.340	42.860	42.330	42.370	37.975	189,396
2024-11-08	43.290	43.430	42.000	42.000	37.644	338,319
2024-11-07	43.000	43.930	42.780	43.520	39.006	275,532
2024-11-06	42.410	43.680	42.080	42.680	38.253	464,621
2024-11-05	42.660	42.680	41.530	42.230	37.850	405,599
2024-11-04	42.650	43.090	42.590	42.700	38.271	210,148
2024-11-01	42.380	42.740	42.190	42.720	38.289	182,381
2024-10-31	42.410	42.460	41.980	42.350	37.958	282,159
2024-10-30	42.710	42.890	42.400	42.570	38.155	216,536
2024-10-29	43.340	43.640	42.790	42.940	38.486	241,718
2024-10-28	43.510	43.560	42.750	43.180	38.701	309,555
2024-10-25	42.750	43.430	42.650	43.360	38.863	226,525
2024-10-24	43.100	43.560	42.970	42.970	38.513	256,808
2024-10-23	44.170	44.400	42.860	43.080	38.612	389,639
2024-10-22	44.300	45.340	43.680	44.170	39.589	580,461
2024-10-21	43.350	43.530	42.790	43.150	38.675	407,846
2024-10-18	42.880	44.010	42.820	43.590	39.069	502,793
2024-10-17	44.850	45.070	42.080	42.680	38.253	874,802
2024-10-16	44.250	45.090	44.180	44.830	40.180	399,936
2024-10-15	44.100	44.600	43.930	44.380	39.777	492,961
2024-10-14	43.730	44.010	43.370	43.970	39.410	337,782
2024-10-11	43.590	44.230	43.480	43.740	39.203	255,399
2024-10-10	44.270	44.320	43.500	43.670	39.141	494,165
2024-10-09	44.140	44.810	44.100	44.550	39.929	276,679
2024-10-08	44.130	44.270	43.690	44.090	39.517	209,853
2024-10-07	44.470	44.760	44.130	44.760	40.118	241,541
2024-10-04	43.870	44.760	43.850	44.420	39.813	313,616
2024-10-03	43.700	44.170	43.610	43.910	39.356	290,123
2024-10-02	44.120	44.200	43.450	43.750	39.212	274,540
2024-10-01	44.640	44.790	43.530	44.180	39.598	405,270
2024-09-30	44.610	44.960	44.260	44.600	39.974	539,743
2024-09-27	43.580	44.900	43.580	44.900	40.243	607,837
2024-09-26	41.750	43.640	41.690	43.400	38.899	633,675
2024-09-25	43.000	43.320	42.340	42.600	37.043	556,937
2024-09-24	43.970	44.250	43.110	43.110	37.487	417,016
2024-09-23	44.000	44.000	43.150	43.490	37.817	258,120
2024-09-20	44.430	44.520	43.860	44.000	38.261	691,713
2024-09-19	44.160	44.950	44.040	44.610	38.791	304,122
2024-09-18	43.140	43.650	43.000	43.620	37.930	199,406
2024-09-17	42.690	43.480	42.650	43.140	37.513	282,686
2024-09-16	42.170	42.700	42.120	42.600	37.043	187,389
2024-09-13	41.920	42.640	41.920	42.250	36.739	259,058
2024-09-12	41.960	42.090	41.360	41.800	36.348	305,146
2024-09-11	42.090	42.450	41.390	41.390	35.991	374,518
2024-09-10	42.220	42.680	41.580	41.910	36.443	215,014
2024-09-09	42.060	42.590	42.060	42.360	36.835	179,180
2024-09-06	43.380	43.500	42.000	42.000	36.522	453,712

← NewerPage 9 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.