Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	42.060	42.500	41.560	42.500	39.773	127,181
2023-09-27	42.500	42.700	41.780	42.140	39.437	166,566
2023-09-26	43.040	43.120	42.100	42.280	39.568	218,694
2023-09-25	43.040	43.200	42.740	43.200	40.429	93,083
2023-09-22	42.260	43.460	41.380	43.040	40.279	135,612
2023-09-21	42.880	43.280	42.880	43.140	40.372	86,779
2023-09-20	42.500	43.300	42.500	43.200	40.429	74,727
2023-09-19	42.860	42.900	42.560	42.720	39.979	71,158
2023-09-18	42.760	42.860	42.580	42.800	40.054	125,771
2023-09-15	43.000	43.380	42.760	42.760	40.017	381,206
2023-09-14	42.580	42.760	42.140	42.680	39.942	122,023
2023-09-13	42.260	42.520	41.720	42.140	39.437	129,287
2023-09-12	42.820	42.820	42.280	42.460	39.736	75,210
2023-09-11	41.400	42.760	41.400	42.640	39.905	125,767
2023-09-08	42.680	42.680	41.860	42.440	39.717	111,334
2023-09-07	42.600	42.900	42.440	42.560	39.830	63,906
2023-09-06	42.400	42.800	42.120	42.620	39.886	103,398
2023-09-05	42.580	42.720	42.300	42.720	39.979	143,283
2023-09-04	43.080	43.320	42.620	42.740	39.998	124,322
2023-09-01	43.200	43.320	42.900	43.140	40.372	75,140
2023-08-31	43.280	43.380	43.100	43.240	40.466	163,287
2023-08-30	43.480	43.500	42.980	43.220	40.447	89,748
2023-08-29	42.820	43.480	42.820	43.320	40.541	129,954
2023-08-28	42.340	43.040	42.340	43.040	40.279	129,752
2023-08-25	42.160	42.740	42.100	42.320	39.605	69,225
2023-08-24	42.420	42.580	42.200	42.240	39.530	97,591
2023-08-23	42.280	42.500	41.740	42.220	39.511	137,401
2023-08-22	41.900	42.340	41.780	42.320	39.605	148,347
2023-08-21	41.200	41.860	41.140	41.780	39.100	150,466
2023-08-18	40.900	41.040	40.360	40.720	38.108	114,829
2023-08-17	41.040	41.260	40.940	41.200	38.557	177,918
2023-08-16	41.000	41.300	40.800	41.220	38.576	52,769
2023-08-15	41.500	41.520	40.980	41.140	38.501	105,947
2023-08-14	40.840	41.540	40.840	41.440	38.781	81,411
2023-08-11	41.400	41.400	40.820	41.040	38.407	72,741
2023-08-10	40.760	41.220	40.680	41.200	38.557	83,987
2023-08-09	39.920	40.780	39.920	40.780	38.164	136,368
2023-08-08	40.180	40.320	39.820	40.040	37.471	67,353
2023-08-07	39.840	40.040	39.620	40.040	37.471	94,722
2023-08-04	39.740	39.940	39.640	39.840	37.284	74,204
2023-08-03	39.680	39.800	39.500	39.580	37.041	76,998
2023-08-02	39.280	39.720	39.200	39.660	37.116	97,491
2023-08-01	39.600	39.940	39.240	39.580	37.041	102,653
2023-07-31	40.020	40.160	39.680	39.900	37.340	126,879
2023-07-28	39.400	40.300	39.400	40.140	37.565	196,652
2023-07-27	39.440	40.260	38.180	39.820	37.265	249,156
2023-07-26	39.480	39.480	38.980	39.160	36.648	164,254
2023-07-25	39.300	39.480	39.080	39.480	36.947	147,664
2023-07-24	39.220	39.440	38.980	39.020	36.517	97,978
2023-07-21	39.000	39.220	38.960	39.220	36.704	95,062
2023-07-20	38.880	39.260	38.880	38.980	36.479	52,259
2023-07-19	38.760	39.340	38.760	38.940	36.442	118,271
2023-07-18	38.720	38.860	38.400	38.740	36.255	156,697
2023-07-17	38.820	38.880	38.700	38.700	36.217	47,869
2023-07-14	38.580	38.900	38.560	38.820	36.330	51,719
2023-07-13	38.800	38.800	38.440	38.700	36.217	114,636
2023-07-12	38.600	38.820	38.420	38.640	36.161	102,741
2023-07-11	38.400	38.500	38.100	38.380	35.918	72,623
2023-07-10	38.100	38.340	38.000	38.020	35.581	71,537
2023-07-07	37.700	38.480	37.700	38.020	35.581	100,776

← NewerPage 14 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.