RAND.AS: Randstad N.V. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 34.781

CLOSE 34.6681

Low

LOW 14

High

HIGH 49.9

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	47.8	48.5	47.4	48
01/04/2000	47.4	47.8	46.4	46.55
01/05/2000	45.8	46.9	44.4	46.15
01/06/2000	45.95	45.95	44.5	44.95
01/07/2000	45.5	47.25	45.5	46.75
01/10/2000	47.9	48.8	47.65	48
01/11/2000	48.5	49.9	47.65	49.3
01/12/2000	46.95	49	41.9	47
01/13/2000	46.8	46.8	44.2	44.5
01/14/2000	45.5	45.7	40.6	42.85
01/17/2000	42.95	43.6	41.5	42.65
01/18/2000	42.9	42.95	41.8	42.6
01/19/2000	41.8	42.75	41	41.65
01/20/2000	41.05	41.2	38.75	39.2
01/21/2000	39.4	40.2	39	40
01/24/2000	40	40.25	39.8	40
01/25/2000	39.55	39.7	36.95	37.55
01/26/2000	38	40.5	37.7	38.25
01/27/2000	38.2	39.95	38.2	39.05
01/28/2000	38.85	39.1	36.9	37.55
01/31/2000	37.55	37.85	37	37.7
02/01/2000	38	38.1	36.4	37
02/02/2000	37.05	38	36.95	38
02/03/2000	38.3	40.15	38	39.7
02/04/2000	39.5	40.25	38.6	39.5
02/07/2000	39.55	39.55	37.35	38.35
02/08/2000	38.15	38.8	37.7	38.8
02/09/2000	38.95	39.2	37.35	37.65
02/10/2000	37.5	38.9	36.95	38.25
02/11/2000	38.55	39.1	37.85	38.3
02/14/2000	38.25	38.25	37.1	37.95
02/15/2000	37.85	38.3	35.25	35.85
02/16/2000	36	36.1	33.8	33.95
02/17/2000	34.2	37.6	34	37.2
02/18/2000	37.55	38	36.5	37.35
02/21/2000	37.35	38.15	36.35	37.3
02/22/2000	37.5	37.95	35.7	37.95
02/23/2000	38	40.8	37.45	40.6
02/24/2000	40.8	44.95	40.8	44.1
02/25/2000	44.1	45.4	42.2	44.3
02/28/2000	42.95	44.8	42.8	43.6
02/29/2000	43.6	45.6	43.2	44.85
03/01/2000	44.75	45.2	43.6	44.2
03/02/2000	43.95	43.95	42.7	43.05
03/03/2000	43	43.5	40	42.4
03/06/2000	42.4	42.4	39.2	41.25
03/07/2000	41.5	41.85	40.2	40.45
03/08/2000	40.1	41	39.5	39.75
03/09/2000	39.55	40.5	37.9	37.9
03/10/2000	38	38.7	36.5	37.65
03/13/2000	38	39	37.3	38.05
03/14/2000	38	39	37.8	38.5
03/15/2000	38.5	38.55	37.2	37.6
03/16/2000	38.1	40.2	38	38.9
03/17/2000	40	40.05	37.5	38.85
03/20/2000	39	39.7	37.75	37.75
03/21/2000	38	38.5	36.1	37.2
03/22/2000	37.75	37.95	36.5	36.7
03/23/2000	36.35	37.25	35.65	36.35
03/24/2000	36.55	38.2	36.05	36.95
03/27/2000	37.25	38.1	36.5	37.5
03/28/2000	37.5	38.75	37.5	38
03/29/2000	38.65	38.65	37	37.6
03/30/2000	37.45	38.4	37.4	38.2
03/31/2000	38.45	39.75	37.8	38.9
04/03/2000	39.25	39.95	37.55	38.75
04/04/2000	38.95	39.4	38.3	38.3
04/05/2000	38.3	38.3	36.3	36.35
04/06/2000	36.95	39.25	36.5	39.2
04/07/2000	39.2	39.35	37.95	39.05
04/10/2000	39.35	39.35	38.2	38.9
04/11/2000	38.35	39.75	38.35	39.45
04/12/2000	39.55	41	39.5	40.7
04/13/2000	40.35	40.85	39.55	40.55
04/14/2000	40.55	40.75	39.6	40.1
04/17/2000	38.35	39.75	37.75	39.75
04/18/2000	40.1	41.25	39.5	40.4
04/19/2000	40.6	41.8	40.5	41
04/20/2000	41.1	45	40.75	44.35
04/21/2000	44.35	44.35	44.35	44.35
04/24/2000	44.35	44.35	44.35	44.35
04/25/2000	44.2	46	44.1	45.9
04/26/2000	45.95	47.7	45.85	47.3
04/27/2000	46.85	47.3	46.25	46.8
04/28/2000	46.5	47.3	46.3	47.1
05/01/2000	46	47.2	46	46.35
05/02/2000	46.05	46.75	45.15	45.7
05/03/2000	45.4	45.5	43.85	44.5
05/04/2000	44.2	44.9	44.05	44.85
05/05/2000	44.85	46.8	44.7	46.8
05/08/2000	46.8	46.95	45.6	46
05/09/2000	45.75	47	45.45	46.65
05/10/2000	46.2	47	45.95	46.6
05/11/2000	46.4	46.8	45.1	46.05
05/12/2000	46.45	47	45.15	46.6
05/15/2000	46	46.7	45.7	46.3
05/16/2000	46.35	46.55	45.85	46.2
05/17/2000	46.45	46.5	45.95	46.25
05/18/2000	45.85	46.35	44.6	45.45
05/19/2000	45.05	45.4	43.2	43.5
05/22/2000	44.25	44.35	42.5	44.1
05/23/2000	43	44.25	43	44
05/24/2000	43.95	44.15	43.3	44
05/25/2000	43.95	44.2	43.3	43.35
05/26/2000	43.1	44.5	43	44
05/29/2000	44	44.7	43.55	43.55
05/30/2000	43.55	44.35	43.55	43.9
05/31/2000	44.15	44.25	43.1	43.5
06/01/2000	44.15	44.25	43.1	43.5
06/02/2000	43.3	43.85	42.9	43.3
06/05/2000	43.2	43.55	43	43.1
06/06/2000	43	43.1	42.7	43
06/07/2000	42.8	42.95	42.6	42.8
06/08/2000	42.8	43.45	42.6	42.65
06/09/2000	42.7	42.7	42.45	42.6
06/12/2000	42.6	42.6	42.6	42.6
06/13/2000	42.85	43.8	42.3	42.7
06/14/2000	42.95	42.95	41.55	41.75
06/15/2000	41.45	41.85	41.1	41.8
06/16/2000	41.75	42	41.1	41.15
06/19/2000	41.15	41.65	40.8	41.05
06/20/2000	41	41.4	40.4	40.95
06/21/2000	40.4	40.6	39.6	39.8
06/22/2000	39.8	40	39.05	39.75
06/23/2000	39	39.55	37	37.55
06/26/2000	38	38.75	36.05	36.3
06/27/2000	36.4	38.05	36.35	37.8
06/28/2000	38.05	39.8	38	39.45
06/29/2000	39.45	39.5	38.5	38.9
06/30/2000	39.35	39.35	37.75	38.75
07/03/2000	38.75	40.35	38.75	39.45
07/04/2000	39.35	40	38.15	38.25
07/05/2000	38.4	39.4	37.7	38.35
07/06/2000	37.55	37.95	36.75	37.5
07/07/2000	37.6	38.15	37.05	37.75
07/10/2000	38	38	38	38
07/11/2000	37.95	38.7	36.6	37.25
07/12/2000	37.3	38	37.15	37.65
07/13/2000	37.7	38.45	37.7	38.3
07/14/2000	38.3	38.55	38	38.25
07/17/2000	38.3	38.85	38.1	38.75
07/18/2000	38.75	38.75	38.5	38.55
07/19/2000	38.55	38.85	38.55	38.65
07/20/2000	38.9	39.3	38.65	38.75
07/21/2000	38.95	40.3	38.95	40.1
07/24/2000	40.2	40.6	39.65	40.05
07/25/2000	40	40.3	39.6	39.85
07/26/2000	39.85	40.5	39.7	40.15
07/27/2000	40.4	40.4	40.05	40.3
07/28/2000	40.35	40.9	40.25	40.5
07/31/2000	40.25	40.75	39.7	40.55
08/01/2000	40.55	40.8	40.5	40.7
08/02/2000	40.75	40.85	40.5	40.7
08/03/2000	40.7	41.3	40.45	40.95
08/04/2000	40.2	41.3	40.2	40.6
08/07/2000	40.35	41.1	40.35	40.65
08/08/2000	40.45	40.45	39.4	39.7
08/09/2000	39.85	39.85	39.5	39.5
08/10/2000	39.6	40.6	39.45	40.05
08/11/2000	40.15	40.4	38.75	38.8
08/14/2000	39.45	39.45	38.9	39.05
08/15/2000	39	39.05	38.6	38.65
08/16/2000	38.7	39	38.7	39
08/17/2000	39	39.25	38.25	38.7
08/18/2000	38.85	38.9	38.1	38.5
08/21/2000	38.65	39	38.5	38.95
08/22/2000	38.55	39	38.2	38.45
08/23/2000	37.4	37.4	33.85	34
08/24/2000	34.5	34.6	29.5	30.45
08/25/2000	31.2	32	30.55	30.95
08/28/2000	31.65	31.65	30.8	31.05
08/29/2000	30.95	31.5	30.1	30.7
08/30/2000	30.55	31.25	30.35	30.6
08/31/2000	30.85	30.9	30.25	30.7
09/01/2000	30.9	31	30.1	30.35
09/04/2000	30.5	30.6	29.85	30
09/05/2000	30.1	30.25	29.8	30.05
09/06/2000	30.05	30.9	29.95	30.25
09/07/2000	30.15	30.4	29.95	30.15
09/08/2000	30	30.35	29.85	30.2
09/11/2000	30.2	30.65	30.2	30.5
09/12/2000	30.65	31.2	30.5	30.7
09/13/2000	30.9	30.9	29.6	29.95
09/14/2000	30	30.15	29.75	29.8
09/15/2000	29.95	30	26.3	26.3
09/18/2000	27.75	29.25	27.25	29
09/19/2000	29.3	29.6	28.3	28.3
09/20/2000	28.55	28.9	27.5	27.9
09/21/2000	28.05	28.25	26.75	27.45
09/22/2000	26.65	27.15	26.4	26.8
09/25/2000	26.95	27.25	26.45	26.95
09/26/2000	26.95	27.2	26.3	26.5
09/27/2000	26.45	28.35	26.3	27.7
09/28/2000	28	28.8	27.95	28.8
09/29/2000	28.55	29	27.85	28.4
10/02/2000	28.65	28.65	27.5	27.55
10/03/2000	27.9	28.85	27.5	28.5
10/04/2000	28.9	29	28.5	28.85
10/05/2000	28.7	29.3	28.6	29.15
10/06/2000	29.2	29.35	28.2	28.45
10/09/2000	28.55	28.85	27.2	27.55
10/10/2000	27.6	28.5	27.6	28.25
10/11/2000	28	28	27.7	27.8
10/12/2000	27.95	28.45	27.3	27.8
10/13/2000	27.85	27.85	26.85	27.25
10/16/2000	27.75	28.5	27.75	28.4
10/17/2000	28.05	28.4	27.25	28
10/18/2000	28.05	28.35	26.6	26.6
10/19/2000	26.5	26.9	25.05	25.8
10/20/2000	26.9	26.9	25.4	25.6
10/23/2000	26	26.45	25.15	25.65
10/24/2000	25.8	26.5	25	25.1
10/25/2000	25.15	25.7	23.8	24.1
10/26/2000	24	24.9	23.9	24.2
10/27/2000	24	24.25	23.45	23.7
10/30/2000	23.75	24.2	23.7	23.9
10/31/2000	23.9	26.35	23.85	26.05
11/01/2000	19.5	20.8	17.7	18.7
11/02/2000	19.2	20.35	18.8	18.85
11/03/2000	18.95	19.25	18.75	18.95
11/06/2000	19.15	19.2	18.7	18.85
11/07/2000	18.8	18.85	18.5	18.6
11/08/2000	18.7	19	18.6	18.75
11/09/2000	18.85	18.85	18.5	18.7
11/10/2000	18.65	18.9	18.6	18.9
11/13/2000	18.95	18.95	18.6	18.75
11/14/2000	18.85	18.85	18.6	18.75
11/15/2000	18.55	18.8	18.55	18.75
11/16/2000	18.8	18.85	18.1	18.3
11/17/2000	18.3	18.5	18.1	18.25
11/20/2000	18.4	18.4	17.7	18.1
11/21/2000	18.05	18.35	17.85	18.35
11/22/2000	18.05	18.4	17.85	18.2
11/23/2000	18.25	18.45	17.65	18
11/24/2000	18.1	18.5	18.05	18.5
11/27/2000	18.45	19.3	18.15	19.05
11/28/2000	19.25	19.4	19	19.2
11/29/2000	19.1	19.5	18.9	19.05
11/30/2000	19.05	19.35	18.75	19.15
12/01/2000	19.3	19.8	19.1	19.55
12/04/2000	19.55	19.9	19.5	19.8
12/05/2000	19.8	20.35	19.35	19.9
12/06/2000	20.05	20.05	19.3	19.3
12/07/2000	19	19.05	17.55	18.1
12/08/2000	18	18.3	17.05	17.85
12/11/2000	18.35	18.35	17.4	17.75
12/12/2000	18	18.05	17	17.3
12/13/2000	17.15	17.4	16.6	16.8
12/14/2000	16.85	17.35	16.75	17.05
12/15/2000	16.95	16.95	15.9	16.2
12/18/2000	16.3	16.5	16.05	16.25
12/19/2000	16.4	16.8	16.15	16.45
12/20/2000	16.5	16.5	14.35	14.5
12/21/2000	14.8	15	14	14.8
12/22/2000	14.85	15.15	14.4	15.15
12/25/2000	15.15	15.15	15.15	15.15
12/26/2000	15.15	15.15	15.15	15.15
12/27/2000	15.1	15.65	15.1	15.65
12/28/2000	15.5	15.65	15.3	15.4
12/29/2000	15.4	15.75	15.2	15.65

Menu

Create your free account now!

RAND.AS: Randstad N.V. Historical Data

2000 Historical Chart

Average

Low

High