Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	47.400	48.000	47.260	47.960	44.883	100,396
2023-12-20	47.680	47.920	47.580	47.760	44.696	94,812
2023-12-19	47.320	47.740	47.320	47.660	44.602	112,038
2023-12-18	47.240	47.700	47.080	47.240	44.209	148,628
2023-12-15	47.480	47.760	47.200	47.440	44.397	224,517
2023-12-14	47.140	47.880	47.140	47.320	44.284	182,150
2023-12-13	46.980	47.160	46.820	46.820	43.816	126,845
2023-12-12	46.780	47.160	46.780	46.920	43.910	196,712
2023-12-11	46.960	46.960	46.460	46.760	43.760	96,566
2023-12-08	46.600	46.800	46.440	46.620	43.629	123,387
2023-12-07	46.680	46.820	46.500	46.540	43.554	136,884
2023-12-06	46.740	47.100	46.700	46.700	43.704	89,227
2023-12-05	46.000	46.700	46.000	46.540	43.554	137,100
2023-12-04	46.240	46.520	45.740	46.100	43.143	175,106
2023-12-01	46.240	46.580	46.120	46.260	43.292	135,904
2023-11-30	46.140	46.440	45.980	46.060	43.105	338,707
2023-11-29	46.260	46.740	46.220	46.380	43.405	181,081
2023-11-28	46.380	46.480	46.200	46.400	43.423	93,773
2023-11-27	46.120	46.500	46.120	46.280	43.311	133,635
2023-11-24	46.040	46.200	45.840	46.100	43.143	85,694
2023-11-23	45.780	46.220	45.700	46.040	43.086	87,524
2023-11-22	45.600	46.260	45.600	45.780	42.843	260,620
2023-11-21	45.200	45.880	45.200	45.540	42.618	202,323
2023-11-20	44.980	45.360	44.680	45.000	42.113	161,216
2023-11-17	44.740	45.340	44.700	44.820	41.945	232,098
2023-11-16	44.440	45.160	43.880	44.360	41.514	313,368
2023-11-15	43.500	43.920	42.700	42.900	40.148	325,741
2023-11-14	42.620	43.520	42.620	43.260	40.485	118,660
2023-11-13	42.640	42.820	42.380	42.680	39.942	185,338
2023-11-10	42.640	42.760	42.280	42.440	39.717	179,277
2023-11-09	42.200	43.000	42.000	42.860	40.110	108,636
2023-11-08	40.740	42.060	40.740	42.060	39.362	211,425
2023-11-07	40.700	41.260	40.700	41.160	38.519	75,963
2023-11-06	41.000	41.280	40.680	41.040	38.407	257,486
2023-11-03	41.000	41.420	40.880	41.140	38.501	227,498
2023-11-02	40.640	41.240	40.540	41.020	38.388	216,897
2023-11-01	39.900	40.480	39.760	40.400	37.808	165,299
2023-10-31	38.880	40.340	38.820	39.920	37.359	308,015
2023-10-30	38.540	39.060	38.500	38.780	36.292	139,068
2023-10-27	38.360	38.600	37.920	38.400	35.937	124,866
2023-10-26	37.420	38.740	37.240	38.240	35.787	158,875
2023-10-25	37.760	37.840	37.280	37.420	35.019	196,253
2023-10-24	37.900	38.040	37.440	37.800	35.375	109,153
2023-10-23	37.860	38.120	37.400	37.780	35.356	146,034
2023-10-20	38.220	38.320	37.860	37.860	35.431	124,136
2023-10-19	38.660	38.840	38.380	38.600	36.124	154,260
2023-10-18	39.460	39.520	38.840	38.840	36.348	208,807
2023-10-17	39.400	39.720	39.180	39.540	37.003	100,397
2023-10-16	40.020	40.180	39.340	39.440	36.910	142,190
2023-10-13	40.540	40.760	39.860	39.860	37.303	202,456
2023-10-12	40.920	41.360	40.560	40.700	38.089	172,329
2023-10-11	41.100	41.280	40.340	40.760	38.145	371,049
2023-10-10	41.080	41.500	41.040	41.220	38.576	113,180
2023-10-09	41.420	41.480	40.960	41.060	38.426	88,108
2023-10-06	41.280	41.320	40.760	41.220	38.576	116,852
2023-10-05	41.160	41.160	40.340	40.660	38.052	128,947
2023-10-04	40.840	41.520	40.100	40.760	38.145	263,793
2023-10-03	41.840	42.220	41.340	41.340	38.688	201,876
2023-10-02	42.720	42.740	42.100	42.120	39.418	164,737
2023-09-29	42.720	43.120	42.600	42.600	39.867	162,397

← NewerPage 13 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.