Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Randstad N.V. logo
RAND.AS
Randstad N.V.
13:07:28
27.12 €
0.0000 (%0.00)
Previous Close: 27.24
Day Low₺27
Day High₺27.43
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RAND.AS: Randstad N.V. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.4445
CLOSE 11.4636

Low

LOW 7.15

High

HIGH 19.7
DATEOPENHIGHLOWCLOSE
01/01/20038.558.558.558.55
01/02/20038.559.288.559.25
01/03/20039.389.59.159.3
01/06/20039.29.599.129.48
01/07/20039.489.6599.58
01/08/20039.599.599.139.25
01/09/20039.29.359.119.31
01/10/20039.199.39.129.27
01/13/20039.179.459.179.42
01/14/20039.429.59.29.28
01/15/20039.49.68.899.21
01/16/20039.169.459.119.2
01/17/20039.39.368.78.85
01/20/20038.839.158.528.7
01/21/20038.568.698.168.33
01/22/20038.448.528.18.35
01/23/20038.398.448.188.2
01/24/20038.178.267.718.19
01/27/20038.18.27.818.15
01/28/20038.048.38.048.16
01/29/20038.078.227.858.08
01/30/20038.158.38.048.11
01/31/20037.958.257.958.15
02/03/20038.258.58.148.14
02/04/20038.18.147.77.7
02/05/20037.77.757.67.62
02/06/20037.77.747.557.67
02/07/20037.657.747.557.7
02/10/20037.87.87.557.57
02/11/20037.577.677.547.67
02/12/20037.57.627.447.48
02/13/20037.487.637.47.4
02/14/20037.377.677.157.19
02/17/20037.47.47.27.2
02/18/20037.457.57.257.39
02/19/20037.47.497.37.41
02/20/20037.377.917.377.9
02/21/20037.87.947.77.88
02/24/20037.897.897.757.88
02/25/20037.767.837.557.6
02/26/20037.67.827.67.8
02/27/20037.77.857.597.75
02/28/20037.717.947.717.91
03/03/20037.998.227.98.06
03/04/20038.018.38.018.2
03/05/20038.158.258.098.23
03/06/20038.248.248.148.15
03/07/20038.058.17.857.97
03/10/20037.918.057.87.8
03/11/20037.87.987.657.88
03/12/20037.888.037.827.85
03/13/20037.857.917.77.85
03/14/20037.848.627.778.37
03/17/20038.128.447.858.39
03/18/20038.69.618.459.21
03/19/20039.159.158.859.05
03/20/20039.099.379.059.37
03/21/20039.359.859.249.24
03/24/200399.68.68.96
03/25/20038.698.68.8
03/26/20038.819.488.88.88
03/27/2003998.518.78
03/28/20038.758.918.688.8
03/31/20038.88.88.128.5
04/01/20038.438.648.438.62
04/02/20038.78.98.418.8
04/03/20038.99.258.759.1
04/04/20039.189.248.798.96
04/07/20039.1810.199.059.8
04/08/20039.75109.519.69
04/09/20039.619.989.529.82
04/10/20039.89.949.59.75
04/11/20039.61109.619.93
04/14/20039.9109.779.85
04/15/20031010.519.9510.45
04/16/200310.5110.6810.2510.46
04/17/200310.3510.6910.3510.52
04/18/200310.5210.5210.5210.52
04/21/200310.5210.5210.5210.52
04/22/200310.510.7510.510.6
04/23/200310.5810.8910.5810.85
04/24/200310.9211.1810.610.71
04/25/200310.6411.1610.510.5
04/28/200310.510.5510.410.45
04/29/200310.0810.259.669.85
04/30/20039.99.99.319.31
05/01/20039.319.319.319.31
05/02/20039.49.459.019.06
05/05/20039.19.459.19.28
05/06/20039.359.689.159.68
05/07/20039.749.959.659.8
05/08/20039.839.859.59.58
05/09/20039.459.539.39.32
05/12/20039.439.439.169.36
05/13/20039.499.499.339.35
05/14/20039.359.59.39.45
05/15/20039.449.69.329.4
05/16/20039.459.679.459.51
05/19/20039.599.599.359.4
05/20/20039.319.59.159.15
05/21/20039.19.38.99
05/22/20038.919.358.919.1
05/23/20039.29.219.049.1
05/26/20039.059.28.718.73
05/27/20038.898.558.73
05/28/20038.859.058.758.95
05/29/200399.098.89
05/30/20039.139.138.969
06/02/20039.19.158.979.04
06/03/20039.099.1599.07
06/04/20039.019.648.969.52
06/05/20039.819.819.59.62
06/06/20039.6510.779.610.77
06/09/200310.7810.810.610.64
06/10/200310.510.6210.2410.37
06/11/200310.410.7510.3210.46
06/12/200310.6510.8510.510.76
06/13/200310.810.8510.410.53
06/16/200310.3810.510.2510.5
06/17/200310.6910.8510.4810.5
06/18/200310.5510.610.210.43
06/19/200310.3710.510.2510.4
06/20/200310.410.410.2510.4
06/23/200310.8910.8910.0510.19
06/24/200310.1910.199.629.82
06/25/20039.83109.710
06/26/20039.819.989.749.97
06/27/20031010.069.589.65
06/30/20039.69.989.69.66
07/01/20039.759.889.539.85
07/02/20039.910.39.910.3
07/03/200310.351110.2611
07/04/200310.9910.9910.6510.86
07/07/200310.8511.1810.6711.09
07/08/200310.9511.3210.9511.19
07/09/200311.1911.41111.24
07/10/200311.211.2510.4510.55
07/11/200310.5510.9910.5110.91
07/14/200310.9511.2510.9511.2
07/15/200311.2311.311.0511.25
07/16/200311.0511.2510.910.98
07/17/200310.8511.0510.5310.59
07/18/200310.5810.7410.4810.6
07/21/200310.710.710.410.41
07/22/200310.6910.6910.410.58
07/23/200310.5810.6810.2710.39
07/24/200310.410.6510.3510.47
07/25/200310.610.8910.510.71
07/28/200310.941110.510.51
07/29/200310.710.7410.410.45
07/30/200310.4511.4710.4511.09
07/31/200311.2711.3510.911.16
08/01/200311.2311.361111.01
08/04/200311.111.1510.9210.92
08/05/200310.911.0510.8510.9
08/06/200310.8811.0110.710.72
08/07/200310.7510.7910.5610.56
08/08/200310.5110.8610.5110.8
08/11/200310.9410.9410.7510.85
08/12/200310.8710.9510.8610.9
08/13/2003111110.8510.92
08/14/200310.9310.9510.810.8
08/15/200310.911.0710.7511.02
08/18/200311.1111.3510.7911.3
08/19/200311.4211.8911.3211.89
08/20/200311.9912.1311.8311.93
08/21/200311.9912.1611.9812.14
08/22/200312.1912.6411.9512.43
08/25/200312.4912.8512.412.6
08/26/200312.712.712.3512.46
08/27/200312.6212.6212.1612.25
08/28/200312.312.412.0412.12
08/29/200312.212.3412.0612.25
09/01/200312.3712.7512.3712.67
09/02/200312.812.8412.5812.68
09/03/200312.8413.0212.7613
09/04/200313.113.6513.0513.59
09/05/200313.713.7913.0313.42
09/08/200313.5513.5512.912.98
09/09/20031313.3512.7512.75
09/10/200312.7112.7112.0512.34
09/11/200312.1112.5312.0712.43
09/12/200312.513.0712.512.98
09/15/200313.0413.1312.8412.91
09/16/200312.8813.0112.7512.94
09/17/200313.113.112.9112.99
09/18/20031313.0212.7513
09/19/20031313.112.9512.95
09/22/2003131312.4212.52
09/23/200312.7512.7512.2512.38
09/24/200312.4612.812.3512.48
09/25/200312.2412.2812.0912.09
09/26/200312.0412.0811.611.79
09/29/200311.6412.111.611.97
09/30/200312.1212.811212.26
10/01/200312.212.3511.611.7
10/02/200311.91211.8511.9
10/03/200312.0512.4711.8212.45
10/06/200312.5812.6112.3112.5
10/07/200312.5912.612.3312.5
10/08/200312.5612.6412.5212.64
10/09/200312.5412.8912.5412.89
10/10/200312.8712.912.6512.85
10/13/200312.6712.8912.6712.75
10/14/200312.8913.0612.6412.94
10/15/20031313.0912.913.02
10/16/20031313.3512.9213.19
10/17/200313.1513.3512.9113.13
10/20/200313.0213.4413.0213.15
10/21/200313.213.313.0613.11
10/22/200313.313.312.913.01
10/23/200313.1513.1512.7712.94
10/24/200312.9412.9912.7512.81
10/27/20031313.112.8812.93
10/28/20031313.31313.3
10/29/200314.0115.6114.0115.37
10/30/200315.3216.8514.8515.97
10/31/200315.9916.7115.8116.35
11/03/200316.3117.1416.3117.11
11/04/200317.1317.2516.7516.8
11/05/200316.816.816.1916.31
11/06/200316.316.5216.1516.32
11/07/200316.4516.5916.316.37
11/10/200316.4516.4516.2516.25
11/11/200316.2516.251616.18
11/12/200316.2716.8416.0716.79
11/13/200316.916.916.5716.7
11/14/200316.816.816.2816.33
11/17/200316.0316.215.9216.05
11/18/200316.116.3516.0516.06
11/19/20031616.691616.6
11/20/200316.5816.8716.3716.71
11/21/200316.5516.816.5516.7
11/24/200316.7817.216.7517.11
11/25/200317.2417.2416.8717.14
11/26/200317.0117.1816.9517.08
11/27/200317.0417.0816.8616.89
11/28/200316.8516.9716.5916.65
12/01/200316.6116.9516.6116.94
12/02/200316.9517.0916.7517.09
12/03/200316.9117.2516.9117.23
12/04/200317.1317.2217.0117.07
12/05/200317.0217.2416.7716.78
12/08/200316.516.8416.516.7
12/09/200316.716.8916.716.8
12/10/200316.8216.8316.4916.74
12/11/200316.816.816.3516.5
12/12/200317.519.117.1918.86
12/15/20031919.651919.55
12/16/200319.3419.4719.0719.35
12/17/200319.519.719.3519.68
12/18/200319.6819.6819.1319.3
12/19/200319.319.318.9119.07
12/22/20031919.0318.8418.97
12/23/20031919.2518.9819.13
12/24/200319.1519.1519.0719.1
12/25/200319.119.119.119.1
12/26/200319.119.119.119.1
12/29/200319.219.4419.119.35
12/30/200319.4619.5519.319.34
12/31/200319.4519.4519.1319.23