Randstad NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	30.210	30.810	29.950	30.680	28.602	621,086
2026-02-09	30.580	31.200	29.880	29.920	27.894	415,978
2026-02-06	30.650	30.790	29.770	30.080	28.043	436,192
2026-02-05	30.580	30.790	30.240	30.790	28.705	356,762
2026-02-04	29.260	30.650	29.180	30.440	28.378	462,197
2026-02-03	30.580	30.580	29.290	29.290	27.306	573,961
2026-02-02	30.290	30.780	30.100	30.540	28.472	585,006
2026-01-30	28.660	30.390	28.530	30.110	28.071	996,494
2026-01-29	28.470	28.680	27.870	28.450	26.523	599,229
2026-01-28	28.000	28.720	27.880	28.300	26.383	495,050
2026-01-27	28.840	28.860	28.000	28.090	26.188	683,763
2026-01-26	28.890	28.920	28.440	28.750	26.803	473,700
2026-01-23	29.210	29.210	28.350	28.880	26.924	590,424
2026-01-22	28.910	29.590	28.790	29.400	27.409	665,789
2026-01-21	28.080	28.720	28.030	28.520	26.589	810,595
2026-01-20	28.790	28.830	28.190	28.240	26.327	617,746
2026-01-19	29.380	29.500	28.860	28.900	26.943	735,583
2026-01-16	30.430	30.430	29.800	29.900	27.875	451,350
2026-01-15	30.300	30.500	30.080	30.450	28.388	746,807
2026-01-14	31.140	31.180	30.040	30.380	28.323	814,610
2026-01-13	31.230	31.560	31.030	31.140	29.031	385,406
2026-01-12	31.970	31.970	30.860	31.190	29.078	417,310
2026-01-09	31.720	32.110	31.680	31.970	29.805	381,258
2026-01-08	31.000	31.410	30.630	31.380	29.255	667,215
2026-01-07	32.350	32.900	32.060	32.200	30.019	348,495
2026-01-06	32.360	32.360	31.450	31.910	29.749	569,722
2026-01-05	32.610	32.810	31.320	32.230	30.047	541,618
2026-01-02	32.330	32.400	31.990	32.400	30.206	338,883
2025-12-31	32.470	32.470	32.120	32.370	30.178	107,266
2025-12-30	32.330	32.540	32.210	32.520	30.318	168,624
2025-12-29	31.230	32.470	31.230	32.410	30.215	465,831
2025-12-24	31.050	31.270	31.050	31.160	29.050	66,491
2025-12-23	31.100	31.290	31.000	31.270	29.152	259,750
2025-12-22	31.530	31.670	31.040	31.160	29.050	305,924
2025-12-19	31.430	31.690	31.290	31.510	29.376	889,748
2025-12-18	31.930	32.010	31.310	31.620	29.479	685,756
2025-12-17	32.460	32.460	31.800	32.150	29.973	355,351
2025-12-16	32.390	32.910	32.300	32.550	30.346	384,405
2025-12-15	32.580	33.030	32.380	32.500	30.299	315,895
2025-12-12	31.840	32.690	31.780	32.500	30.299	544,785
2025-12-11	31.260	31.830	31.180	31.750	29.600	394,639
2025-12-10	31.420	31.430	31.050	31.230	29.115	245,395
2025-12-09	31.750	31.960	31.060	31.440	29.311	588,560
2025-12-08	32.480	32.550	31.720	31.770	29.618	337,290
2025-12-05	33.510	33.640	32.420	32.420	30.224	567,416
2025-12-04	33.400	33.950	33.240	33.540	31.269	258,834
2025-12-03	33.170	33.510	32.890	33.220	30.970	330,984
2025-12-02	33.480	33.630	33.010	33.120	30.877	206,080
2025-12-01	33.500	33.500	32.970	33.400	31.138	287,327
2025-11-28	33.450	33.520	33.210	33.520	31.250	256,404
2025-11-27	32.990	33.380	32.930	33.380	31.119	271,950
2025-11-26	34.640	34.690	33.090	33.090	30.849	566,476
2025-11-25	33.980	34.590	33.700	34.460	32.126	409,259
2025-11-24	33.740	34.400	33.740	33.870	31.576	449,126
2025-11-21	32.650	33.570	32.480	33.570	31.296	283,335
2025-11-20	33.840	33.840	32.750	32.750	30.532	357,160
2025-11-19	33.100	33.770	32.850	33.500	31.231	299,882
2025-11-18	33.200	33.310	32.910	33.100	30.858	256,519
2025-11-17	34.000	34.110	33.500	33.530	31.259	225,460
2025-11-14	34.470	34.480	33.810	34.000	31.697	281,732

← NewerPage 4 of 5 · 256 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.