Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	59.760	59.760	58.580	59.680	42.382	260,520
2022-01-20	60.210	61.300	60.160	60.960	43.291	106,882
2022-01-19	60.400	61.500	60.200	60.290	42.815	162,160
2022-01-18	61.200	62.060	60.620	62.060	44.072	106,274
2022-01-17	61.200	62.220	61.200	61.340	43.561	106,794
2022-01-14	61.140	62.000	61.140	61.620	43.760	129,517
2022-01-13	62.280	62.280	60.500	61.640	43.774	221,359
2022-01-12	62.800	64.380	62.800	62.940	44.697	211,552
2022-01-11	60.700	62.840	60.700	61.030	43.341	258,423
2022-01-10	60.330	60.520	59.940	60.270	42.801	140,164
2022-01-07	60.020	61.100	60.020	60.940	43.277	76,260
2022-01-06	60.460	60.860	60.020	60.080	42.666	107,406
2022-01-05	61.480	61.480	60.800	60.800	43.177	59,173
2022-01-04	60.340	61.045	60.340	60.350	42.858	94,418
2021-12-31	60.360	60.360	60.045	60.250	42.787	4,518
2021-12-30	60.350	60.595	60.160	60.310	42.829	75,971
2021-12-29	59.970	60.120	59.490	59.490	42.247	53,226
2021-12-24	58.900	58.900	58.380	58.900	41.828	23,138
2021-12-23	58.320	59.100	58.320	58.440	41.501	61,363
2021-12-22	57.660	57.960	57.440	57.470	40.812	62,017
2021-12-21	57.220	57.620	56.820	57.070	40.528	134,981
2021-12-20	54.980	57.020	54.980	55.470	39.392	154,934
2021-12-17	56.460	57.260	56.460	56.750	40.301	82,940
2021-12-16	57.120	58.120	57.120	57.410	40.770	344,939
2021-12-15	56.300	56.920	56.300	56.730	40.287	155,174
2021-12-14	57.220	57.220	56.300	57.200	40.621	191,440
2021-12-13	57.780	58.320	56.860	58.040	41.217	181,770
2021-12-10	58.400	58.400	57.640	57.640	40.933	50,500
2021-12-09	58.620	58.620	58.060	58.520	41.558	36,971
2021-12-08	59.300	59.300	58.020	58.900	41.828	166,114
2021-12-07	58.680	59.360	58.680	58.770	41.736	95,981
2021-12-06	57.020	58.340	57.020	57.530	40.855	206,926
2021-12-03	57.430	58.020	56.860	57.680	40.962	146,411
2021-12-02	57.100	57.100	56.120	56.120	39.854	98,348
2021-12-01	55.720	57.300	55.720	56.400	40.053	111,297
2021-11-30	55.490	56.100	54.820	54.880	38.973	224,006
2021-11-29	57.200	57.530	55.860	57.530	40.855	131,292
2021-11-26	57.680	57.680	56.760	57.360	40.734	149,594
2021-11-25	59.540	59.960	59.540	59.780	42.453	406,722
2021-11-24	60.000	60.400	59.320	59.700	42.396	143,262
2021-11-23	59.120	61.840	59.120	59.430	42.204	108,230
2021-11-22	61.400	62.260	61.400	61.740	43.845	210,698
2021-11-19	61.830	62.640	60.920	61.550	43.710	168,974
2021-11-18	62.210	62.620	62.140	62.480	44.370	554,061
2021-11-17	63.490	63.580	62.460	62.770	44.576	69,249
2021-11-16	63.490	63.530	62.677	63.530	45.116	94,194
2021-11-15	62.840	63.740	62.840	62.840	44.626	134,068
2021-11-12	61.490	63.360	61.340	61.450	43.639	161,368
2021-11-11	62.120	62.120	61.480	61.890	43.951	94,538
2021-11-10	62.460	62.580	61.640	62.500	44.385	289,487
2021-11-09	62.460	63.040	62.460	62.520	44.399	55,301
2021-11-08	63.640	63.880	62.720	63.680	45.223	166,092
2021-11-05	63.440	64.180	63.440	64.140	45.549	368,871
2021-11-04	63.780	64.320	63.780	63.950	45.414	97,680
2021-11-03	62.460	63.760	62.460	62.650	44.491	346,182
2021-11-02	62.400	62.900	62.200	62.710	44.534	74,105
2021-11-01	62.520	63.300	62.520	62.710	44.534	363,655
2021-10-29	61.720	62.400	61.720	62.210	44.179	89,152
2021-10-28	62.000	62.520	61.900	62.020	44.044	84,064
2021-10-27	62.760	62.760	62.200	62.670	44.505	125,192

← NewerPage 21 of 22 · 1,269 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.