Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	59.600	59.800	57.700	58.700	55.714	330,678
2024-06-13	59.900	60.050	59.150	59.600	56.569	147,013
2024-06-12	59.300	60.300	59.050	59.800	56.758	146,151
2024-06-11	59.750	60.200	58.800	59.250	56.236	217,921
2024-06-10	58.600	59.600	58.400	59.550	56.521	212,737
2024-06-07	61.850	62.100	58.550	58.950	55.952	451,675
2024-06-06	62.100	62.700	61.750	62.050	58.894	128,128
2024-06-05	60.550	61.850	60.500	61.650	58.514	213,507
2024-06-04	60.600	61.400	60.150	60.550	57.470	192,566
2024-06-03	60.650	61.100	60.050	60.450	57.375	153,673
2024-05-31	60.550	60.650	59.700	60.050	56.996	348,791
2024-05-30	60.900	61.200	59.900	60.550	57.470	216,101
2024-05-29	61.200	61.650	60.350	61.050	57.945	157,154
2024-05-28	62.050	62.500	61.250	61.350	58.230	115,784
2024-05-27	62.000	62.250	61.700	62.000	58.847	79,298
2024-05-24	60.550	62.050	60.300	61.900	58.752	193,911
2024-05-23	60.100	61.000	59.850	60.800	57.708	119,084
2024-05-22	59.900	60.150	59.450	60.000	56.948	279,339
2024-05-21	59.500	60.000	59.400	59.850	56.806	172,005
2024-05-20	59.650	59.750	59.400	59.550	56.521	160,166
2024-05-17	59.550	60.450	59.300	59.700	56.664	250,790
2024-05-16	60.600	60.750	59.750	59.750	56.711	235,792
2024-05-15	60.650	60.900	60.450	60.600	57.518	150,532
2024-05-14	60.600	60.800	59.600	60.450	57.375	213,482
2024-05-13	60.700	60.950	59.900	60.650	57.565	194,285
2024-05-10	60.000	60.950	59.650	60.750	57.660	156,652
2024-05-09	60.500	60.750	60.100	60.700	56.806	116,319
2024-05-08	60.700	60.950	60.500	60.600	56.712	175,798
2024-05-07	60.700	61.050	60.300	60.600	56.712	249,903
2024-05-06	60.200	60.600	60.050	60.500	56.619	138,470
2024-05-03	59.650	60.400	59.400	60.000	56.151	180,445
2024-05-02	58.150	60.350	58.150	59.150	55.355	319,005
2024-04-30	58.950	61.600	56.800	58.150	54.419	758,260
2024-04-29	61.200	61.250	60.400	60.500	56.619	314,362
2024-04-26	61.000	61.100	60.350	60.950	57.040	192,762
2024-04-25	60.000	60.900	59.350	60.550	56.666	398,653
2024-04-24	60.500	60.600	59.650	60.000	56.151	203,868
2024-04-23	59.250	60.200	58.350	60.150	56.291	235,059
2024-04-22	59.000	59.600	58.750	59.300	55.496	180,677
2024-04-19	58.700	59.450	58.000	58.700	54.934	182,803
2024-04-18	59.950	60.050	58.850	59.150	55.355	197,120
2024-04-17	59.600	60.200	59.350	59.550	55.730	146,045
2024-04-16	58.350	60.100	58.100	59.600	55.776	192,175
2024-04-15	59.500	59.700	58.850	59.050	55.262	132,392
2024-04-12	59.750	60.100	59.200	59.500	55.683	117,171
2024-04-11	59.300	59.800	58.600	59.450	55.636	163,470
2024-04-10	58.800	59.750	58.500	59.400	55.589	148,504
2024-04-09	59.000	59.750	58.000	58.900	55.121	291,632
2024-04-08	58.850	59.450	58.500	59.100	55.309	117,575
2024-04-05	57.550	59.000	57.550	59.000	55.215	135,174
2024-04-04	58.000	58.450	57.750	58.250	54.513	135,898
2024-04-03	57.700	58.200	57.450	58.000	54.279	160,817
2024-04-02	56.950	57.750	56.900	57.650	53.952	150,211
2024-03-28	56.700	57.000	56.450	56.750	53.109	100,409
2024-03-27	56.950	57.250	56.550	56.650	53.016	127,381
2024-03-26	56.850	57.300	56.850	56.900	53.250	86,743
2024-03-25	57.300	57.500	56.750	56.900	53.250	95,307
2024-03-22	57.300	57.700	57.250	57.450	53.764	65,320
2024-03-21	57.900	57.900	57.000	57.350	53.671	111,656
2024-03-20	56.700	57.650	56.700	57.250	53.577	77,076

← NewerPage 11 of 22 · 1,281 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.