Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	38.520	38.940	38.280	38.810	37.663	23,110
2026-02-04	37.820	38.660	37.500	38.440	37.304	824
2026-02-03	37.900	37.940	36.900	37.230	36.130	806
2026-02-02	37.210	37.500	36.700	37.330	36.227	5,398
2026-01-30	37.740	38.180	37.500	37.660	36.547	636
2026-01-29	37.880	38.240	37.220	37.800	36.683	4,882
2026-01-28	37.390	37.900	37.120	37.780	36.664	432
2026-01-27	37.490	37.540	36.960	36.960	35.868	8,237
2026-01-26	37.560	37.560	37.240	37.470	36.363	415
2026-01-23	37.900	37.900	37.160	37.160	36.062	607
2026-01-22	37.060	38.340	37.060	38.150	37.023	1,096
2026-01-21	36.060	36.500	35.760	36.080	35.014	8,347
2026-01-20	36.780	36.780	36.100	36.280	35.208	31,961
2026-01-19	37.340	37.340	36.690	36.690	35.606	37,586
2026-01-16	38.000	38.000	37.420	37.860	36.742	11,732
2026-01-15	37.250	38.120	37.120	38.010	36.887	2,592
2026-01-14	37.510	37.560	36.980	37.410	36.305	1,157
2026-01-13	37.390	37.700	36.760	37.600	36.489	4,763
2026-01-12	37.210	37.220	36.780	37.120	36.023	1,757
2026-01-09	36.450	36.980	36.450	36.450	35.373	44,214
2026-01-08	36.720	36.720	36.000	36.140	35.072	1,327
2026-01-07	36.840	37.060	36.020	36.570	35.490	68,310
2026-01-06	37.400	37.400	36.360	36.730	35.645	1,642
2026-01-05	35.890	37.020	35.700	36.880	35.790	5,876
2026-01-02	35.610	36.080	35.340	35.340	34.296	1,243
2025-12-31	35.710	35.820	35.620	35.710	34.655	10
2025-12-30	35.690	36.040	34.900	35.610	34.558	322
2025-12-29	35.360	35.920	35.080	35.810	34.752	983
2025-12-24	35.060	35.480	35.060	35.380	34.335	1,213
2025-12-23	35.260	35.400	35.160	35.260	34.218	1,274
2025-12-22	35.170	35.440	34.860	35.320	34.277	637
2025-12-19	36.160	36.320	35.340	35.730	34.674	14,218
2025-12-18	36.040	36.260	35.780	36.080	35.014	205,192
2025-12-17	36.500	36.500	35.840	36.240	35.169	298
2025-12-16	36.400	36.400	36.020	36.320	35.247	18,034
2025-12-15	35.800	36.440	35.800	36.410	35.334	246
2025-12-12	36.180	36.700	35.900	36.490	35.412	1,433
2025-12-11	35.560	36.180	35.560	36.120	35.053	416
2025-12-10	35.760	36.260	35.760	36.080	35.014	90,662
2025-12-09	36.490	36.540	36.020	36.410	35.334	1,202
2025-12-08	36.820	37.180	36.410	36.410	35.334	448
2025-12-05	36.700	37.580	36.700	37.450	36.344	9,462
2025-12-04	37.450	37.500	36.840	36.960	35.868	80,826
2025-12-03	37.290	37.960	37.120	37.470	36.363	1,851
2025-12-02	37.760	38.020	37.260	37.660	36.547	23,272
2025-12-01	38.020	38.020	37.500	37.700	36.586	43,510
2025-11-28	38.190	38.280	37.880	38.030	36.906	9,454
2025-11-27	37.210	37.798	36.800	37.550	36.441	12,554
2025-11-26	36.800	37.040	36.500	36.690	35.606	6,993
2025-11-25	36.430	36.580	36.000	36.300	35.228	407,597
2025-11-24	35.720	36.280	35.720	36.140	35.072	151,626
2025-11-21	34.810	35.460	34.560	35.070	34.034	1,543
2025-11-20	36.100	36.360	35.260	35.260	34.218	7,944
2025-11-19	36.180	36.200	35.660	35.790	34.733	1,172
2025-11-18	35.830	36.200	35.320	36.120	35.053	88,234
2025-11-17	36.680	36.680	35.680	35.890	34.830	51,669
2025-11-14	36.600	36.600	36.020	36.160	35.092	7,396
2025-11-13	37.780	37.780	36.780	37.180	36.082	5,812
2025-11-12	37.000	38.100	36.940	38.070	36.945	4,547
2025-11-11	36.710	37.040	36.580	36.730	35.645	2,582

← NewerPage 4 of 22 · 1,262 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.