Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	41.567	42.187	41.567	42.030	42.030	370
2026-10-20	40.762	40.980	40.762	40.880	40.880	647
2026-10-19	41.128	41.128	40.707	40.860	40.860	97
2026-10-16	40.980	41.210	40.980	40.980	40.980	49
2026-10-15	41.470	42.000	40.440	40.771	40.771	18,649
2026-10-14	41.270	41.860	41.120	41.520	41.520	9,025
2026-10-13	40.770	41.160	40.520	41.000	41.000	7,079
2026-10-12	40.800	41.000	40.320	40.806	40.806	11,508
2026-10-09	40.450	40.950	40.400	40.840	40.840	1,424
2026-10-08	40.100	40.420	40.100	40.320	40.320	101,532
2026-10-07	41.040	41.800	40.380	40.690	40.690	2,909
2026-10-06	40.480	41.790	40.480	41.510	41.510	19,826
2026-10-05	39.500	40.100	39.200	39.730	39.730	2,435
2026-10-02	39.610	40.200	39.580	39.810	39.810	1,158
2026-10-01	39.610	39.700	39.120	39.540	39.540	14,580
2026-09-30	41.370	41.600	39.570	40.040	40.040	23,910
2026-09-29	42.760	42.900	40.660	41.370	41.370	19,675
2026-09-28	41.860	42.700	41.800	42.520	42.520	36,223
2026-09-25	41.760	41.980	41.480	41.800	41.800	1,360
2026-09-24	41.880	42.280	41.420	41.680	41.680	28,824
2026-09-23	39.480	42.100	38.580	41.800	41.800	43,181
2026-09-22	43.000	43.940	43.000	43.670	43.670	54,776
2026-09-21	42.990	43.200	42.680	42.950	42.950	5,926
2026-09-18	42.680	43.120	42.300	42.740	42.740	5,148
2026-09-17	42.710	43.100	42.710	42.810	42.810	229
2026-09-16	42.700	43.300	42.400	42.740	42.740	3,501
2026-09-15	43.260	43.560	42.740	43.070	43.070	7,130
2026-09-14	42.990	43.700	42.740	43.030	43.030	71,376
2026-09-11	43.610	43.820	43.320	43.540	43.540	662
2026-09-10	43.480	44.000	43.340	43.790	43.790	930
2026-09-09	43.300	44.220	43.220	43.750	43.750	2,215
2026-09-08	43.890	44.100	43.600	43.890	43.890	1,784
2026-09-07	44.490	44.780	43.980	44.380	44.380	3,356
2026-09-04	44.590	44.720	44.120	44.570	44.570	3,934
2026-09-03	43.770	44.480	43.700	44.430	44.430	2,624
2026-09-02	44.060	44.180	43.200	43.850	43.850	11,830
2026-09-01	44.570	44.700	44.020	44.570	44.570	14,402
2026-08-28	44.900	46.020	44.820	45.450	45.450	40,092
2026-08-27	43.420	44.630	43.420	44.260	44.260	18,776
2026-08-26	43.690	44.520	43.460	43.690	43.690	14,429
2026-08-25	43.930	44.180	43.600	43.930	43.930	25,344
2026-08-24	43.400	43.960	43.240	43.540	43.540	16,313
2026-08-21	43.610	44.160	43.300	43.610	43.610	45,859
2026-08-20	44.980	45.320	43.460	43.690	43.690	78,873
2026-08-19	42.720	44.240	42.580	43.890	43.890	60,389
2026-08-18	42.140	42.810	42.140	42.810	42.810	312,789
2026-08-17	43.090	43.470	42.160	42.990	42.990	13,802
2026-08-14	43.340	43.460	42.780	42.810	42.810	3,950
2026-08-13	42.780	43.560	42.760	43.360	43.360	5,827
2026-08-12	43.200	43.400	42.740	42.810	42.810	4,027
2026-08-11	42.780	43.300	42.780	42.990	42.990	27,454
2026-08-10	43.500	43.530	43.000	43.150	43.150	85,117
2026-08-07	42.160	43.800	42.160	43.300	43.300	17,259
2026-08-06	41.700	42.170	41.700	41.960	41.960	2,744
2026-08-05	43.500	43.960	42.060	42.370	42.370	11,774
2026-08-04	42.810	43.640	42.660	43.360	43.360	21,532
2026-08-03	41.220	43.220	41.220	42.700	42.700	12,837
2026-07-31	39.500	40.820	38.720	40.610	40.610	14,216
2026-07-30	42.990	43.040	39.900	40.470	40.470	96,182
2026-07-29	42.010	43.040	40.960	42.540	42.540	5,290

Page 1 of 5 · 254 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.