Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	56.250	56.650	56.150	56.650	53.016	98,388
2024-03-18	57.100	57.250	55.800	56.300	52.688	112,499
2024-03-15	57.250	57.600	56.950	56.950	53.296	229,670
2024-03-14	57.150	57.350	56.900	57.300	53.624	64,772
2024-03-13	56.950	57.150	56.550	57.100	53.437	145,273
2024-03-12	56.600	57.300	56.300	56.750	53.109	173,918
2024-03-11	55.650	56.400	55.550	56.100	52.501	120,567
2024-03-08	55.950	56.550	55.850	56.300	52.688	106,641
2024-03-07	55.350	56.350	55.250	55.950	52.361	123,196
2024-03-06	54.800	55.900	54.650	55.900	52.314	163,372
2024-03-05	54.600	55.350	54.550	54.850	51.331	171,260
2024-03-04	54.400	55.100	54.200	55.100	51.565	119,941
2024-03-01	54.050	54.550	54.000	54.400	50.910	73,630
2024-02-29	54.300	54.300	53.400	53.900	50.442	309,710
2024-02-28	53.300	54.200	52.850	54.200	50.723	179,437
2024-02-27	54.150	54.200	53.750	53.750	50.302	122,310
2024-02-26	53.300	54.050	53.200	54.050	50.583	149,925
2024-02-23	52.000	53.100	51.550	53.050	49.647	199,327
2024-02-22	51.300	52.500	50.200	52.200	48.851	245,539
2024-02-21	49.860	50.150	49.620	50.050	46.839	159,954
2024-02-20	50.450	50.450	49.660	49.900	46.699	135,408
2024-02-19	50.000	50.600	49.540	50.300	47.073	95,643
2024-02-16	50.050	50.250	49.820	50.100	46.886	105,012
2024-02-15	49.680	50.100	49.400	49.860	46.661	62,737
2024-02-14	48.460	49.920	48.380	49.360	46.193	109,884
2024-02-13	48.600	48.860	47.720	48.660	45.538	134,032
2024-02-12	49.100	49.280	48.580	48.800	45.669	114,491
2024-02-09	50.200	50.200	48.460	48.900	45.763	251,755
2024-02-08	50.000	50.350	49.860	49.980	46.774	121,505
2024-02-07	50.000	50.350	49.760	49.920	46.717	106,795
2024-02-06	49.700	50.350	49.700	49.940	46.736	110,556
2024-02-05	50.500	50.500	49.700	49.960	46.755	154,085
2024-02-02	50.550	50.600	50.000	50.100	46.886	61,397
2024-02-01	50.800	50.900	49.980	50.150	46.933	113,170
2024-01-31	50.350	51.450	50.300	50.950	47.681	182,552
2024-01-30	49.920	50.500	49.800	50.500	47.260	139,309
2024-01-29	50.150	50.200	49.760	49.920	46.717	96,140
2024-01-26	49.440	50.300	49.360	50.150	46.933	103,606
2024-01-25	49.500	49.720	49.100	49.480	46.306	99,715
2024-01-24	49.100	49.840	48.900	49.600	46.418	123,395
2024-01-23	48.960	49.220	48.680	48.920	45.782	68,668
2024-01-22	48.580	49.100	48.580	48.980	45.838	89,192
2024-01-19	49.260	49.400	48.500	48.500	45.389	169,220
2024-01-18	48.680	49.080	47.240	49.020	45.875	172,972
2024-01-17	48.120	48.500	47.860	48.500	45.389	110,293
2024-01-16	48.780	48.960	48.120	48.600	45.482	95,454
2024-01-15	49.280	49.460	48.900	48.980	45.838	113,752
2024-01-12	48.800	49.540	48.800	49.440	46.268	98,595
2024-01-11	49.000	49.540	48.480	48.480	45.370	120,297
2024-01-10	48.480	48.840	48.300	48.720	45.594	94,665
2024-01-09	48.180	48.240	47.860	48.160	45.070	88,247
2024-01-08	47.560	48.040	47.100	47.980	44.902	85,776
2024-01-05	47.700	47.700	46.880	47.460	44.415	92,877
2024-01-04	47.360	47.840	47.200	47.760	44.696	110,573
2024-01-03	48.220	48.500	47.080	47.460	44.415	276,344
2024-01-02	49.200	49.500	48.180	48.540	45.426	183,649
2023-12-29	48.720	49.320	48.620	48.840	45.707	176,224
2023-12-28	48.520	48.700	48.320	48.540	45.426	74,537
2023-12-27	48.040	48.480	48.040	48.440	45.332	94,604
2023-12-22	47.740	48.200	47.700	48.000	44.921	118,006

← NewerPage 12 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.