Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	36.120	37.040	36.120	37.040	35.946	7,088
2025-11-07	36.590	36.700	35.980	36.140	35.072	433,572
2025-11-06	37.800	38.140	36.400	36.940	35.849	37,803
2025-11-05	37.840	38.500	37.400	38.500	37.363	76,011
2025-11-04	38.460	38.460	37.180	38.170	37.042	8,262
2025-11-03	41.640	41.700	38.980	39.110	37.955	95,259
2025-10-31	41.490	42.320	41.000	42.050	40.808	17,332
2025-10-30	43.130	44.280	40.360	41.600	40.371	9,355
2025-10-29	50.495	51.250	49.860	50.405	48.916	64,956
2025-10-28	50.600	50.600	49.940	50.505	49.013	3,279
2025-10-27	50.985	51.250	50.250	50.850	49.348	613
2025-10-24	49.805	50.550	49.600	50.205	48.722	2,591
2025-10-23	48.730	49.340	48.660	48.990	47.543	254
2025-10-22	49.145	49.820	48.920	49.380	47.921	59,178
2025-10-21	47.710	48.600	47.680	48.430	46.999	1,154
2025-10-20	48.490	48.640	47.440	47.870	46.456	1,140
2025-10-17	47.300	48.380	47.240	48.140	46.718	1,025
2025-10-16	47.790	48.260	47.760	47.890	46.475	11,236
2025-10-15	47.580	47.920	47.580	47.580	46.174	2,322
2025-10-14	47.810	47.980	47.120	47.200	45.806	96,206
2025-10-13	47.620	48.510	47.620	48.510	47.077	122,014
2025-10-10	48.200	48.900	47.260	47.710	46.300	39,454
2025-10-09	47.130	47.930	46.340	47.930	46.514	11,441
2025-10-08	47.050	47.300	46.960	46.990	45.602	1,682
2025-10-07	48.140	48.140	47.840	48.000	46.582	11,677
2025-10-06	47.540	48.280	47.420	48.100	46.679	2,806
2025-10-03	47.340	47.740	46.860	47.610	46.203	10,315
2025-10-02	47.320	47.920	47.100	47.850	46.436	108
2025-10-01	44.240	47.100	43.880	47.050	45.660	5,067
2025-09-30	42.680	43.100	42.380	42.700	41.439	2,242
2025-09-29	43.500	43.660	42.860	43.150	41.875	47,989
2025-09-26	43.180	43.180	42.580	42.890	41.623	11,802
2025-09-25	43.220	43.480	42.500	42.780	41.516	7,738
2025-09-24	43.940	43.940	43.460	43.890	42.593	108,102
2025-09-23	44.020	44.710	44.020	44.710	43.389	2,912
2025-09-22	44.040	44.840	43.440	43.930	42.632	2,180
2025-09-19	44.100	44.260	43.540	43.970	42.671	12,791
2025-09-18	43.300	44.620	43.080	44.570	43.253	5,662
2025-09-17	42.780	43.140	42.520	42.780	41.516	5,447
2025-09-16	43.790	44.000	42.940	43.150	41.875	10,004
2025-09-15	42.420	44.360	42.320	44.340	43.030	86,232
2025-09-12	41.800	42.660	41.800	42.330	41.079	4,346
2025-09-11	40.880	41.640	40.880	41.470	40.245	2,259
2025-09-10	40.680	41.260	40.680	40.820	39.614	1,457
2025-09-09	40.940	41.300	40.880	41.040	39.828	7,530
2025-09-08	40.380	40.900	40.060	40.670	39.468	2,336
2025-09-05	39.610	40.200	39.600	40.200	39.012	2,640
2025-09-04	39.220	39.960	39.220	39.240	38.081	1,159
2025-09-03	38.760	39.120	38.580	38.950	37.799	370,504
2025-09-02	38.970	39.060	38.640	38.990	37.838	10,305
2025-09-01	39.150	39.500	38.920	39.400	38.236	2,801
2025-08-29	39.730	39.940	39.400	39.830	38.653	6,793
2025-08-28	40.200	40.440	39.920	40.180	38.993	2,763
2025-08-27	40.530	40.560	39.840	39.850	38.673	167
2025-08-26	40.860	41.220	40.480	41.100	39.886	1,499
2025-08-22	40.590	41.380	40.520	41.100	39.886	1,963
2025-08-21	40.800	40.840	40.400	40.840	39.633	2,277
2025-08-20	41.000	41.400	40.900	41.120	39.905	5,499
2025-08-19	40.960	41.380	40.520	41.160	39.944	1,789
2025-08-18	40.300	40.700	40.300	40.470	39.274	1,043

← NewerPage 5 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.