Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	42.010	43.040	40.960	42.540	42.540	5,290
2026-07-28	41.960	42.500	40.860	42.230	42.230	10,862
2026-07-27	41.700	42.040	41.300	41.880	41.880	12,460
2026-07-24	38.190	44.000	37.220	41.210	41.210	106,551
2026-07-23	35.500	42.780	34.380	42.780	42.780	6,549
2026-07-22	34.370	35.580	34.160	35.150	35.150	7,742
2026-07-21	34.720	35.000	34.260	34.620	34.620	90,326
2026-07-20	34.400	34.870	34.280	34.500	34.500	1,529
2026-07-17	35.020	35.020	34.270	34.270	34.270	1,737
2026-07-16	34.810	35.300	34.536	34.600	34.600	2,965
2026-07-15	34.810	35.560	34.380	35.540	35.540	3,124
2026-07-14	34.460	34.860	33.860	34.830	34.830	1,467
2026-07-13	34.520	34.620	34.100	34.270	34.270	2,296
2026-07-10	34.010	34.520	34.000	34.070	34.070	147,191
2026-07-09	34.480	34.480	33.960	34.250	34.250	1,034
2026-07-08	34.420	34.500	33.650	33.760	33.760	11,910
2026-07-07	33.720	34.600	33.460	34.010	34.010	1,697
2026-07-06	33.860	34.140	33.600	33.920	33.920	623
2026-07-03	32.940	34.040	32.940	33.960	33.960	3,472
2026-07-02	32.580	33.310	32.580	33.310	33.310	137,893
2026-07-01	33.700	34.060	32.000	32.650	32.650	69,255
2026-06-30	32.640	33.720	32.640	33.390	33.390	1,683
2026-06-29	33.210	33.500	32.770	33.180	33.180	4,101
2026-06-26	33.040	33.100	32.400	32.880	32.880	5,910
2026-06-25	33.000	33.600	33.000	33.530	33.530	3,030
2026-06-24	33.330	33.780	32.570	32.920	32.920	4,330
2026-06-23	34.000	34.000	33.340	33.680	33.680	1,233
2026-06-22	34.190	34.440	33.780	34.230	34.230	13,859
2026-06-19	34.070	34.240	33.860	34.010	34.010	1,519
2026-06-18	34.010	34.400	33.480	34.400	34.400	2,549
2026-06-17	34.400	34.880	33.940	33.940	33.940	1,300
2026-06-16	34.990	35.360	34.440	34.600	34.600	1,562
2026-06-15	34.860	35.720	34.860	35.360	35.360	8,109
2026-06-12	34.810	35.070	34.420	34.830	34.830	10,942
2026-06-11	34.810	36.000	32.800	34.290	34.290	4,534
2026-06-10	35.680	35.680	34.800	34.950	34.950	1,942
2026-06-09	35.810	35.820	34.860	35.560	35.560	1,266
2026-06-08	35.260	35.600	34.650	35.420	35.420	37,912
2026-06-05	36.800	36.800	35.400	35.730	35.730	12,734
2026-06-04	36.040	36.670	35.950	36.430	36.430	944
2026-06-03	36.120	36.300	35.720	36.000	36.000	3,699
2026-06-02	35.800	37.040	35.800	36.260	36.260	1,891
2026-06-01	35.300	35.300	34.680	35.170	35.170	1,644
2026-05-29	35.610	36.000	34.460	34.930	34.930	2,717
2026-05-28	35.970	36.000	35.400	35.650	35.650	71,308
2026-05-27	35.560	35.960	35.500	35.540	35.540	2,348
2026-05-26	34.700	35.630	34.540	35.630	35.630	14,158
2026-05-22	34.620	35.020	34.240	34.640	34.640	23,379
2026-05-21	35.900	35.900	35.280	35.540	34.490	4,423
2026-05-20	35.260	35.800	35.060	35.610	34.558	388
2026-05-19	35.910	36.600	35.200	35.950	34.888	1,547
2026-05-18	34.850	35.680	34.600	35.240	34.199	717
2026-05-15	34.990	35.760	34.260	34.580	33.558	203
2026-05-14	35.110	35.540	34.920	35.200	34.160	894
2026-05-13	35.790	36.660	34.850	34.850	33.820	9,402
2026-05-12	36.450	36.460	35.440	35.580	34.529	100,960
2026-05-11	36.080	36.420	35.800	36.220	35.150	3,428
2026-05-08	36.490	37.340	35.940	36.060	34.995	264,514
2026-05-07	37.210	37.290	36.500	37.290	36.188	13,613
2026-05-06	37.210	37.420	36.570	36.570	35.490	40,149

← NewerPage 2 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	1.0500 EUR
2025-05-20	1.0000 EUR
2024-05-10	0.8500 EUR
2023-05-16	0.7400 EUR
2022-05-16	0.7000 EUR
2021-05-03	0.6000 EUR
2019-04-29	0.4700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.