Randstad N.V. - Price History
Monthly price history for RAND.AS (Randstad N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €47.84 | €47.84 |
| April 2024 | €47.20 | €47.20 |
| March 2024 | €48.92 | €48.92 |
| February 2024 | €48.69 | €50.94 |
| January 2024 | €50.43 | €52.76 |
| December 2023 | €54.22 | €56.72 |
| November 2023 | €52.10 | €54.50 |
| October 2023 | €46.69 | €48.84 |
| September 2023 | €50.07 | €52.38 |
| August 2023 | €51.79 | €54.18 |
| July 2023 | €50.93 | €53.28 |
| June 2023 | €46.18 | €48.31 |
| May 2023 | €43.84 | €45.86 |
| April 2023 | €47.05 | €49.22 |
| March 2023 | €52.19 | €54.60 |
| February 2023 | €52.78 | €58.10 |
| January 2023 | €53.31 | €58.68 |
| December 2022 | €51.75 | €56.96 |
| November 2022 | €49.97 | €55 |
| October 2022 | €45.82 | €50.44 |
| September 2022 | €40.50 | €44.58 |
| August 2022 | €39.68 | €46.49 |
| July 2022 | €42.04 | €49.25 |
| June 2022 | €39.44 | €46.20 |
| May 2022 | €44.86 | €52.56 |
| April 2022 | €43.41 | €50.86 |
| March 2022 | €46.64 | €54.64 |
| February 2022 | €49.88 | €60.70 |
| January 2022 | €47.30 | €57.56 |
| December 2021 | €49.34 | €60.04 |
| November 2021 | €45.79 | €55.72 |
| October 2021 | €51.11 | €62.20 |
| September 2021 | €47.74 | €58.10 |
| August 2021 | €49.80 | €62.30 |
| July 2021 | €48.89 | €61.16 |
| June 2021 | €51.56 | €64.50 |
| May 2021 | €50.95 | €63.74 |
| April 2021 | €48.03 | €60.08 |
| March 2021 | €47.95 | €59.98 |
| February 2021 | €43.06 | €55.34 |
| January 2021 | €40.04 | €51.46 |
| December 2020 | €41.42 | €53.24 |
| November 2020 | €40.46 | €52 |
| October 2020 | €33.39 | €42.91 |
| September 2020 | €34.65 | €44.53 |
| August 2020 | €33.98 | €43.67 |
| July 2020 | €31.64 | €40.66 |
| June 2020 | €30.86 | €39.66 |
| May 2020 | €29.36 | €37.73 |
| April 2020 | €28.50 | €36.63 |
| March 2020 | €25.03 | €32.17 |
| February 2020 | €36.34 | €46.71 |
| January 2020 | €40.43 | €51.96 |
| December 2019 | €42.36 | €54.44 |
| November 2019 | €41.13 | €52.86 |
| October 2019 | €38.62 | €49.64 |
| September 2019 | €35.08 | €45.09 |
| August 2019 | €32.22 | €42.45 |
| July 2019 | €34.57 | €45.54 |
| June 2019 | €36.66 | €48.30 |
| May 2019 | €35.07 | €46.20 |
| April 2019 | €38.65 | €50.92 |
| March 2019 | €33 | €43.47 |
| February 2019 | €33.81 | €46.95 |
| January 2019 | €30.32 | €42.11 |
| December 2018 | €28.87 | €40.09 |
| November 2018 | €30.95 | €42.98 |
| October 2018 | €32.08 | €44.55 |
| September 2018 | €33.11 | €45.98 |
| August 2018 | €38.30 | €53.96 |
| July 2018 | €38.51 | €54.26 |
| June 2018 | €35.79 | €50.42 |
| May 2018 | €36.24 | €51.06 |
| April 2018 | €37.89 | €53.38 |
| March 2018 | €37.92 | €53.42 |
| February 2018 | €40.22 | €58.86 |
| January 2018 | €38.87 | €56.88 |
| December 2017 | €35.02 | €51.24 |
| November 2017 | €35.36 | €51.74 |
| October 2017 | €36.09 | €52.82 |
| September 2017 | €35.77 | €52.34 |
| August 2017 | €33.56 | €49.10 |
| July 2017 | €34.84 | €50.98 |
| June 2017 | €34.93 | €51.12 |
| May 2017 | €35.19 | €51.50 |
| April 2017 | €37.39 | €54.71 |
| March 2017 | €35.68 | €54.10 |
| February 2017 | €36.21 | €54.91 |
| January 2017 | €35.48 | €53.80 |
| December 2016 | €33.98 | €51.53 |
| November 2016 | €31.60 | €47.91 |
| October 2016 | €30.94 | €46.92 |
| September 2016 | €26.74 | €40.55 |
| August 2016 | €27.88 | €42.28 |
| July 2016 | €25.38 | €38.48 |
| June 2016 | €23.84 | €36.16 |
| May 2016 | €32.01 | €48.54 |
| April 2016 | €30.93 | €46.90 |
| March 2016 | €31.02 | €48.71 |
| February 2016 | €30.36 | €47.66 |
| January 2016 | €31.92 | €50.13 |
| December 2015 | €36.64 | €57.53 |
| November 2015 | €37.70 | €59.19 |
| October 2015 | €34.60 | €54.33 |
| September 2015 | €33.89 | €53.21 |
| August 2015 | €35.89 | €56.35 |
| July 2015 | €39.70 | €62.34 |
| June 2015 | €37.20 | €58.41 |
| May 2015 | €33.58 | €52.73 |
| April 2015 | €33.94 | €53.30 |
| March 2015 | €35.16 | €56.48 |
| February 2015 | €32.78 | €52.65 |
| January 2015 | €29.21 | €46.92 |
| December 2014 | €24.94 | €40.06 |
| November 2014 | €24.70 | €39.68 |
| October 2014 | €21.90 | €35.17 |
| September 2014 | €22.95 | €36.86 |
| August 2014 | €23 | €36.94 |
| July 2014 | €23.08 | €37.07 |
| June 2014 | €24.65 | €39.59 |
| May 2014 | €26.57 | €42.68 |
| April 2014 | €26.09 | €41.90 |
| March 2014 | €25.86 | €42.50 |
| February 2014 | €27.77 | €45.64 |
| January 2014 | €28.67 | €47.12 |
| December 2013 | €28.69 | €47.15 |
| November 2013 | €27.90 | €45.86 |
| October 2013 | €27.66 | €45.46 |
| September 2013 | €25.34 | €41.64 |
| August 2013 | €21.38 | €35.14 |
| July 2013 | €22.06 | €36.26 |
| June 2013 | €19.16 | €31.50 |
| May 2013 | €20.08 | €33 |
| April 2013 | €19.24 | €31.62 |
| March 2013 | €18.65 | €31.94 |
| February 2013 | €19.02 | €32.56 |
| January 2013 | €17.83 | €30.54 |
| December 2012 | €16.24 | €27.80 |
| November 2012 | €14.60 | €25 |
| October 2012 | €14.71 | €25.18 |
| September 2012 | €15.10 | €25.86 |
| August 2012 | €15.09 | €25.85 |
| July 2012 | €14.40 | €24.67 |
| June 2012 | €13.53 | €23.18 |
| May 2012 | €12.79 | €21.90 |
| April 2012 | €15.28 | €26.16 |
| March 2012 | €15.79 | €28.29 |
| February 2012 | €15.85 | €28.40 |
| January 2012 | €14.55 | €26.07 |
| December 2011 | €12.76 | €22.86 |
| November 2011 | €12.90 | €23.10 |
| October 2011 | €14.38 | €25.78 |
| September 2011 | €13.49 | €24.17 |
| August 2011 | €13.37 | €23.96 |
| July 2011 | €17.54 | €31.42 |
| June 2011 | €17.79 | €31.88 |
| May 2011 | €19.16 | €34.33 |
| April 2011 | €21.20 | €37.98 |
| March 2011 | €21.29 | €39.30 |
| February 2011 | €21.16 | €39.06 |
| January 2011 | €21.60 | €39.87 |
| December 2010 | €21.40 | €39.50 |
| November 2010 | €19.10 | €35.26 |
| October 2010 | €18.52 | €34.20 |
| September 2010 | €18.05 | €33.32 |
| August 2010 | €15.88 | €29.32 |
| July 2010 | €18.67 | €34.47 |
| June 2010 | €17.57 | €32.44 |
| May 2010 | €18.63 | €34.40 |
| April 2010 | €20.76 | €38.34 |
| March 2010 | €19.06 | €35.18 |
| February 2010 | €16.65 | €30.74 |
| January 2010 | €18.87 | €34.84 |
| December 2009 | €18.90 | €34.90 |
| November 2009 | €15.74 | €29.06 |
| October 2009 | €14.03 | €25.90 |
| September 2009 | €15.99 | €29.52 |
| August 2009 | €15.61 | €28.82 |
| July 2009 | €13.16 | €24.30 |
| June 2009 | €10.68 | €19.72 |
| May 2009 | €11.75 | €21.70 |
| April 2009 | €9.45 | €17.44 |
| March 2009 | €6.92 | €12.78 |
| February 2009 | €6.28 | €11.60 |
| January 2009 | €8.42 | €15.56 |
| December 2008 | €7.88 | €14.55 |
| November 2008 | €7.25 | €14.66 |
| October 2008 | €7.50 | €15.16 |
| September 2008 | €9.13 | €18.46 |
| August 2008 | €10.39 | €21 |
| July 2008 | €9.02 | €18.23 |
| June 2008 | €10.98 | €22.20 |
| May 2008 | €13.86 | €28.02 |
| April 2008 | €12.87 | €27.22 |
| March 2008 | €14.03 | €29.67 |
| February 2008 | €11.94 | €25.26 |
| January 2008 | €12.09 | €25.57 |
| December 2007 | €12.78 | €27.02 |
| November 2007 | €14.61 | €32.43 |
| October 2007 | €17.24 | €38.26 |
| September 2007 | €17.08 | €37.91 |
| August 2007 | €18.51 | €41.08 |
| July 2007 | €21.78 | €48.33 |
| June 2007 | €26.52 | €58.85 |
| May 2007 | €27.28 | €60.54 |
| April 2007 | €25.46 | €57.73 |
| March 2007 | €25.61 | €58.06 |
| February 2007 | €23.35 | €52.95 |
| January 2007 | €22.65 | €51.35 |
| December 2006 | €22.74 | €52.40 |
| November 2006 | €21.01 | €48.42 |
| October 2006 | €21.42 | €49.35 |
| September 2006 | €19.49 | €44.91 |
| August 2006 | €18.20 | €41.95 |
| July 2006 | €18.62 | €42.91 |
| June 2006 | €19.89 | €45.84 |
| May 2006 | €20.83 | €48 |
| April 2006 | €22.52 | €52.70 |
| March 2006 | €20.90 | €48.91 |
| February 2006 | €20.07 | €46.98 |
| January 2006 | €17.82 | €41.70 |
| December 2005 | €15.68 | €36.69 |
| November 2005 | €14.98 | €35.07 |
| October 2005 | €13.65 | €31.94 |
| September 2005 | €13.65 | €31.94 |
| August 2005 | €13.16 | €30.80 |
| July 2005 | €14.37 | €33.63 |
| June 2005 | €12.20 | €28.56 |
| May 2005 | €12.42 | €29.06 |
| April 2005 | €13.11 | €31.40 |
| March 2005 | €14.34 | €34.34 |
| February 2005 | €14.02 | €33.58 |
| January 2005 | €12.53 | €30 |
| December 2004 | €12.09 | €28.95 |
| November 2004 | €12.07 | €28.90 |
| October 2004 | €11.03 | €26.41 |
| September 2004 | €12.18 | €29.16 |
| August 2004 | €10.47 | €25.07 |
| July 2004 | €9.50 | €22.74 |
| June 2004 | €9.41 | €22.53 |
| May 2004 | €9.01 | €21.57 |
| April 2004 | €9.20 | €22.29 |
| March 2004 | €8.96 | €21.70 |
| February 2004 | €9.71 | €23.53 |
| January 2004 | €9.21 | €22.32 |
| December 2003 | €7.94 | €19.23 |
| November 2003 | €6.87 | €16.65 |
| October 2003 | €6.75 | €16.35 |
| September 2003 | €5.06 | €12.26 |
| August 2003 | €5.06 | €12.25 |
| July 2003 | €4.52 | €11.16 |
| June 2003 | €3.92 | €9.66 |
| May 2003 | €3.65 | €9 |
| April 2003 | €3.71 | €9.31 |
| March 2003 | €3.38 | €8.50 |
| February 2003 | €3.15 | €7.91 |
| January 2003 | €3.24 | €8.15 |
| December 2002 | €3.40 | €8.55 |
| November 2002 | €4.36 | €10.95 |
| October 2002 | €4.02 | €10.10 |
| September 2002 | €2.71 | €6.81 |
| August 2002 | €3.92 | €9.85 |
| July 2002 | €3.37 | €8.46 |
| June 2002 | €4.71 | €11.83 |
| May 2002 | €5.31 | €13.35 |
| April 2002 | €6.07 | €15.40 |
| March 2002 | €6.89 | €17.47 |
| February 2002 | €5.18 | €13.15 |
| January 2002 | €5.70 | €14.45 |
| December 2001 | €5.89 | €14.94 |
| November 2001 | €5.26 | €13.35 |
| October 2001 | €5.46 | €13.86 |
| September 2001 | €4.46 | €11.30 |
| August 2001 | €4.79 | €12.15 |
| July 2001 | €4.32 | €10.95 |
| June 2001 | €5.16 | €13.10 |
| May 2001 | €5.72 | €14.50 |
| April 2001 | €4.79 | €12.15 |
| March 2001 | €5.21 | €13.75 |
| February 2001 | €6.48 | €17.10 |
| January 2001 | €7.14 | €18.85 |
| December 2000 | €5.93 | €15.65 |
| November 2000 | €7.25 | €19.15 |
| October 2000 | €9.87 | €26.05 |
| September 2000 | €10.76 | €28.40 |
| August 2000 | €11.63 | €30.70 |
| July 2000 | €15.36 | €40.55 |
| June 2000 | €14.68 | €38.75 |
| May 2000 | €16.48 | €43.50 |
| April 2000 | €17.58 | €47.10 |
| March 2000 | €14.52 | €38.90 |
| February 2000 | €16.74 | €44.85 |
| January 2000 | €14.07 | €37.70 |
| December 1999 | €17.84 | €47.80 |
| November 1999 | €18.58 | €49.80 |
| October 1999 | €17.99 | €48.20 |
| September 1999 | €17.91 | €48 |
| August 1999 | €17.54 | €47 |
| July 1999 | €14.50 | €38.85 |
| June 1999 | €15.93 | €42.70 |
| May 1999 | €14.98 | €40.15 |
| April 1999 | €16.98 | €46.05 |
| March 1999 | €15.33 | €41.60 |
| February 1999 | €17.18 | €46.60 |
| January 1999 | €17.12 | €46.45 |
| December 1998 | €16.89 | €45.83 |
| November 1998 | €16.61 | €45.06 |
| October 1998 | €16.73 | €45.38 |
| September 1998 | €16.31 | €44.24 |
| August 1998 | €22.05 | €59.81 |
| July 1998 | €27.30 | €74.06 |
| June 1998 | €20.49 | €55.59 |
| May 1998 | €18.70 | €50.73 |
| April 1998 | €16.45 | €45.02 |
| March 1998 | €17.24 | €47.19 |
| February 1998 | €14.22 | €38.93 |
| January 1998 | €13.76 | €37.66 |
| December 1997 | €12.65 | €34.62 |
| November 1997 | €12.24 | €33.49 |
| October 1997 | €12.85 | €35.17 |
| September 1997 | €13.56 | €37.12 |
| August 1997 | €13.23 | €36.21 |
| July 1997 | €14.70 | €100.60 |
| June 1997 | €13.73 | €93.93 |
| May 1997 | €12.80 | €87.58 |
| April 1997 | €11.48 | €79.41 |
| March 1997 | €10.57 | €73.06 |
| February 1997 | €9.64 | €66.66 |
| January 1997 | €8.39 | €57.99 |
| December 1996 | €8.19 | €56.63 |
| November 1996 | €8.72 | €60.31 |
| October 1996 | €9 | €62.26 |
| September 1996 | €8.86 | €61.26 |
| August 1996 | €8.18 | €56.54 |
| July 1996 | €7.97 | €55.13 |
| June 1996 | €8.27 | €57.18 |
| May 1996 | €8.14 | €56.31 |
| April 1996 | €7.10 | €49.82 |
| March 1996 | €6.50 | €45.60 |
| February 1996 | €5.18 | €36.30 |
| January 1996 | €4.95 | €34.71 |
| December 1995 | €4.71 | €33.04 |
| November 1995 | €4.39 | €30.81 |
| October 1995 | €4.61 | €32.31 |
| September 1995 | €4.45 | €31.18 |
| August 1995 | €3.72 | €52.18 |
| July 1995 | €3.56 | €49.92 |
| June 1995 | €3.55 | €49.73 |
| May 1995 | €3.18 | €44.56 |
| April 1995 | €2.95 | €42.20 |
| March 1995 | €2.82 | €40.34 |
| February 1995 | €2.98 | €42.66 |
| January 1995 | €2.87 | €41.16 |
| December 1994 | €2.98 | €42.61 |
| November 1994 | €2.81 | €40.20 |
| October 1994 | €2.77 | €39.62 |
| September 1994 | €2.73 | €39.07 |
| August 1994 | €2.74 | €39.25 |
| July 1994 | €2.53 | €36.26 |
| June 1994 | €2.53 | €36.30 |
| May 1994 | €2.59 | €37.12 |
| April 1994 | €2.37 | €34.71 |
| March 1994 | €2.36 | €34.49 |
| February 1994 | €2.11 | €30.86 |
| January 1994 | €1.94 | €28.36 |
| December 1993 | €1.81 | €26.55 |
| November 1993 | €1.77 | €25.87 |
| October 1993 | €1.71 | €25.05 |
| September 1993 | €1.58 | €23.19 |
| August 1993 | €1.66 | €24.23 |
| July 1993 | €1.69 | €24.73 |
| June 1993 | €1.56 | €22.82 |
| May 1993 | €1.48 | €21.69 |
| April 1993 | €1.49 | €22.64 |
| March 1993 | €1.43 | €21.78 |
| February 1993 | €1.34 | €20.42 |
| January 1993 | €1.36 | €20.65 |
| December 1992 | €1.37 | €20.87 |
| November 1992 | €1.25 | €19.01 |
| October 1992 | €1.30 | €19.83 |
| September 1992 | €1.32 | €20.06 |
| August 1992 | €1.21 | €18.38 |
| July 1992 | €1.32 | €20.10 |
| June 1992 | €1.36 | €20.74 |
| May 1992 | €1.39 | €21.15 |
| April 1992 | €1.33 | €21.01 |
| March 1992 | €1.33 | €21.01 |
| February 1992 | €1.33 | €21.01 |
| January 1992 | €1.26 | €19.97 |
| December 1991 | €1.13 | €17.92 |
| November 1991 | €1.06 | €16.79 |
| October 1991 | €1.23 | €19.51 |
| September 1991 | €1.26 | €19.92 |
| August 1991 | €1.25 | €19.74 |
| July 1991 | €1.29 | €20.42 |
| June 1991 | €1.36 | €21.51 |
| May 1991 | €1.36 | €21.56 |
| April 1991 | €1.34 | €21.92 |
| March 1991 | €1.35 | €22.24 |
| February 1991 | €1.24 | €20.42 |
| January 1991 | €1.20 | €19.74 |
| December 1990 | €1.26 | €20.65 |
| November 1990 | €1.27 | €20.83 |
| October 1990 | €1.27 | €20.87 |
| September 1990 | €1.30 | €21.33 |
| August 1990 | €1.33 | €21.78 |
| July 1990 | €1.33 | €21.78 |
RAND.AS
Price: €47.84
52 week price:
Dividend Yield: 5.07%
5-year range yield:
Forward Dividend Yield: 2.68%
Payout Ratio: 37.03%
Payout Ratio Range:
Dividend Per Share: 1.27 EUR
Earnings Per Share: 3.43 EUR
P/E Ratio: 13.09
Exchange: AMS
Sector: Industrials
Industry: Staffing & Employment Services
Volume: 284352
Market Capitalization: 8.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 22.11%
DGR5: 10.13%
DGR10: 15.12%