Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	37.100	37.760	36.780	37.260	34.232	236,113
2023-04-11	37.200	37.460	36.600	37.100	34.085	165,957
2023-04-06	37.460	37.500	36.260	36.980	33.974	196,012
2023-04-05	38.040	38.220	37.080	37.120	34.103	204,519
2023-04-04	38.460	38.880	38.100	38.100	35.003	115,142
2023-04-03	37.980	38.420	37.720	38.240	35.132	145,921
2023-03-31	37.800	37.800	37.380	37.760	34.691	113,751
2023-03-30	37.060	37.680	37.060	37.600	34.544	89,625
2023-03-29	36.780	37.040	36.680	37.040	34.029	87,352
2023-03-28	36.840	36.860	36.220	36.480	33.515	84,940
2023-03-27	36.300	36.740	35.840	36.520	33.552	108,258
2023-03-24	37.740	37.780	35.840	35.900	32.982	169,270
2023-03-23	37.940	38.420	37.540	38.160	35.058	86,913
2023-03-22	37.700	38.000	37.580	37.940	34.856	89,083
2023-03-21	37.780	38.160	37.620	37.740	34.673	73,716
2023-03-20	36.620	37.500	36.220	37.400	34.360	111,076
2023-03-17	37.620	38.060	36.820	36.920	33.919	209,294
2023-03-16	37.660	37.840	37.100	37.700	34.636	107,736
2023-03-15	38.320	38.320	37.200	37.200	34.176	215,370
2023-03-14	37.540	38.300	37.200	38.020	34.930	137,042
2023-03-13	39.280	39.280	37.620	37.620	34.562	202,092
2023-03-10	39.180	39.660	39.000	39.240	36.051	145,659
2023-03-09	39.540	39.780	39.360	39.780	36.547	84,643
2023-03-08	39.620	39.760	39.180	39.500	36.290	86,723
2023-03-07	39.600	40.080	39.540	39.600	36.381	84,058
2023-03-06	39.980	40.120	39.660	39.720	36.492	79,439
2023-03-03	39.500	39.960	39.300	39.900	36.657	93,089
2023-03-02	39.020	39.540	38.820	39.320	36.124	54,700
2023-03-01	39.320	39.780	39.220	39.280	36.087	93,990
2023-02-28	40.200	40.200	38.960	39.200	36.014	201,643
2023-02-27	40.240	40.340	40.020	40.120	36.859	85,345
2023-02-24	40.940	41.000	39.960	40.020	36.767	88,410
2023-02-23	41.060	41.380	40.620	40.760	37.447	107,324
2023-02-22	40.900	41.040	40.380	40.960	37.631	94,147
2023-02-21	41.520	41.520	40.940	41.260	37.906	88,650
2023-02-20	42.200	42.260	41.080	41.760	38.366	73,101
2023-02-17	43.000	43.060	41.740	42.100	38.678	138,540
2023-02-16	43.380	43.700	41.300	42.800	39.321	275,437
2023-02-15	42.300	43.320	42.280	43.300	39.781	142,592
2023-02-14	42.500	42.580	42.200	42.380	38.935	67,311
2023-02-13	41.840	42.320	41.840	42.320	38.880	62,660
2023-02-10	41.660	41.860	41.420	41.820	38.421	83,582
2023-02-09	41.420	42.280	41.420	41.740	38.347	77,058
2023-02-08	41.340	41.820	41.100	41.140	37.796	43,793
2023-02-07	41.400	41.600	40.900	41.000	37.668	91,795
2023-02-06	41.860	42.020	41.360	41.560	38.182	54,151
2023-02-03	41.320	42.260	41.200	42.100	38.678	159,908
2023-02-02	40.340	41.700	40.300	41.480	38.109	135,600
2023-02-01	39.680	40.280	39.680	40.180	36.914	61,532
2023-01-31	39.340	39.800	39.240	39.720	36.492	81,850
2023-01-30	39.400	39.720	39.200	39.480	36.271	85,540
2023-01-27	39.820	39.840	39.400	39.820	36.584	52,294
2023-01-26	39.840	39.940	39.440	39.580	36.363	39,442
2023-01-25	40.000	40.000	39.220	39.400	36.198	97,329
2023-01-24	40.100	40.240	39.920	39.940	36.694	37,331
2023-01-23	39.760	40.180	39.700	40.040	36.786	44,581
2023-01-20	39.940	40.180	39.640	39.720	36.492	53,861
2023-01-19	40.480	40.780	39.660	39.700	36.473	82,496
2023-01-18	40.380	40.960	40.340	40.740	37.429	92,979
2023-01-17	39.980	40.260	39.800	40.260	36.988	47,800

← NewerPage 16 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.