Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	64.300	64.900	63.700	63.850	60.602	187,045
2024-09-05	64.750	65.050	64.050	64.400	61.124	128,887
2024-09-04	64.750	65.400	63.650	64.650	61.362	308,986
2024-09-03	66.150	66.600	65.250	65.650	62.311	137,215
2024-09-02	66.650	66.650	65.650	66.100	62.738	191,289
2024-08-30	65.400	66.400	65.400	66.300	62.928	174,191
2024-08-29	64.900	66.200	64.700	65.900	62.548	236,928
2024-08-28	64.250	65.400	64.250	65.150	61.836	592,643
2024-08-27	63.950	64.200	63.650	64.000	60.745	125,990
2024-08-26	63.950	64.200	63.500	64.000	60.745	93,083
2024-08-23	63.850	64.050	63.500	64.000	60.745	71,404
2024-08-22	63.100	64.000	63.100	63.650	60.413	89,628
2024-08-21	63.100	63.700	63.050	63.500	60.270	111,158
2024-08-20	63.400	63.800	63.000	63.200	59.985	165,666
2024-08-19	62.750	63.750	62.500	63.350	60.128	100,627
2024-08-16	63.200	63.250	62.600	63.000	59.796	460,878
2024-08-15	63.000	63.700	62.400	63.100	59.891	405,171
2024-08-14	63.000	63.050	62.600	62.900	59.701	142,662
2024-08-13	62.050	62.950	62.050	62.850	59.653	160,271
2024-08-12	62.100	62.550	61.950	61.950	58.799	101,771
2024-08-09	61.450	62.250	61.400	62.000	58.847	116,261
2024-08-08	62.650	62.750	61.300	61.300	58.182	232,340
2024-08-07	61.250	62.950	61.100	62.750	59.558	203,441
2024-08-06	61.600	61.700	60.600	61.050	57.945	312,213
2024-08-05	61.150	62.300	59.900	61.000	57.897	387,082
2024-08-02	64.150	64.450	62.400	62.800	59.606	308,970
2024-08-01	65.750	65.800	63.900	64.500	61.219	242,934
2024-07-31	65.800	66.250	64.850	65.950	62.596	452,947
2024-07-30	65.300	66.150	65.050	65.700	62.358	204,667
2024-07-29	66.150	66.150	64.850	65.150	61.836	295,733
2024-07-26	64.500	66.050	63.850	66.050	62.691	206,425
2024-07-25	62.900	64.650	62.550	64.000	60.745	417,522
2024-07-24	63.550	63.950	63.250	63.250	60.033	182,548
2024-07-23	63.650	63.950	63.200	63.550	60.318	328,752
2024-07-22	62.900	63.450	62.800	63.450	60.223	225,798
2024-07-19	62.850	62.900	62.000	62.600	59.416	250,778
2024-07-18	62.100	63.150	61.550	62.600	59.416	208,641
2024-07-17	61.750	62.700	61.500	62.250	59.084	227,358
2024-07-16	61.800	62.050	61.250	62.000	58.847	122,000
2024-07-15	62.250	62.850	61.850	61.850	58.704	164,305
2024-07-12	61.600	62.400	60.950	62.400	59.226	319,603
2024-07-11	61.100	61.500	60.700	61.400	58.277	351,729
2024-07-10	60.800	61.100	60.500	61.100	57.992	245,209
2024-07-09	60.200	60.850	59.950	60.500	57.423	256,264
2024-07-08	59.350	60.050	59.100	60.000	56.948	228,126
2024-07-05	59.400	59.700	59.050	59.300	56.284	155,023
2024-07-04	59.150	59.500	59.000	59.400	56.379	65,824
2024-07-03	59.400	59.850	58.800	59.000	55.999	295,378
2024-07-02	59.400	59.750	58.850	59.300	56.284	199,993
2024-07-01	59.650	60.100	59.150	59.650	56.616	199,956
2024-06-28	59.400	60.050	58.750	59.150	56.141	240,341
2024-06-27	58.000	59.650	58.000	59.150	56.141	382,057
2024-06-26	60.200	60.400	57.150	58.000	55.050	472,028
2024-06-25	60.400	60.550	59.850	59.850	56.806	176,034
2024-06-24	60.750	60.950	60.300	60.450	57.375	211,575
2024-06-21	60.600	61.100	59.750	60.600	57.518	358,451
2024-06-20	59.850	61.000	58.550	60.550	57.470	502,370
2024-06-19	59.600	60.050	58.700	59.700	56.664	312,432
2024-06-18	59.350	59.650	58.800	59.600	56.569	340,281
2024-06-17	58.850	59.650	58.550	58.850	55.857	138,534

← NewerPage 10 of 22 · 1,285 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	1.3000 EUR
2021-05-03	0.6000 EUR
2020-05-08	0.5600 EUR
2019-04-29	0.4834 EUR

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