Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	40.280	40.280	39.740	39.900	36.657	47,797
2023-01-13	40.140	40.480	39.560	40.100	36.841	69,009
2023-01-12	40.540	40.800	39.380	39.800	36.565	197,946
2023-01-11	38.260	39.040	38.000	38.840	35.683	85,177
2023-01-10	38.200	38.300	37.880	38.080	34.985	63,323
2023-01-09	38.020	38.460	38.020	38.340	35.224	62,428
2023-01-06	38.000	38.000	37.460	37.920	34.838	125,944
2023-01-05	38.000	38.000	37.300	37.740	34.673	54,107
2023-01-04	37.860	38.020	37.460	37.620	34.562	90,636
2023-01-03	37.500	37.880	37.280	37.440	34.397	66,700
2023-01-02	37.000	37.260	36.780	37.260	34.232	47,452
2022-12-30	37.460	37.460	36.620	36.700	33.717	70,500
2022-12-29	36.960	37.360	36.680	37.240	34.213	46,920
2022-12-28	37.240	37.520	36.960	36.960	33.956	71,025
2022-12-27	37.980	38.000	37.240	37.240	34.213	41,817
2022-12-23	36.900	37.280	36.840	37.080	34.066	50,294
2022-12-22	37.320	37.460	36.800	36.920	33.919	64,252
2022-12-21	36.840	37.260	36.680	37.260	34.232	60,174
2022-12-20	36.460	36.800	36.280	36.720	33.735	71,820
2022-12-19	37.240	37.240	36.440	36.900	33.901	113,812
2022-12-16	37.720	37.760	36.960	37.160	34.140	181,788
2022-12-15	38.960	38.960	37.740	37.920	34.838	100,799
2022-12-14	38.820	38.820	37.760	38.300	35.187	67,382
2022-12-13	38.240	38.900	38.000	38.360	35.242	115,397
2022-12-12	38.220	38.580	38.120	38.120	35.022	87,937
2022-12-09	38.200	38.600	37.980	38.420	35.297	91,679
2022-12-08	38.100	38.440	37.980	38.060	34.967	56,645
2022-12-07	38.240	38.380	37.840	38.080	34.985	66,793
2022-12-06	38.540	38.680	38.260	38.360	35.242	103,708
2022-12-05	39.100	39.100	38.360	38.360	35.242	94,404
2022-12-02	38.680	39.160	38.460	39.060	35.885	113,725
2022-12-01	39.020	39.300	38.480	38.740	35.591	118,428
2022-11-30	37.840	39.080	37.780	38.480	35.352	288,471
2022-11-29	37.980	38.140	37.560	37.700	34.636	62,319
2022-11-28	37.740	37.840	37.460	37.760	34.691	66,418
2022-11-25	37.580	37.940	37.580	37.860	34.783	25,442
2022-11-24	37.580	37.820	37.400	37.680	34.617	71,398
2022-11-23	37.300	37.700	37.100	37.380	34.342	85,476
2022-11-22	36.340	37.380	36.340	37.260	34.232	73,911
2022-11-21	36.740	36.840	35.720	36.800	33.809	58,440
2022-11-18	36.760	36.800	36.180	36.800	33.809	53,070
2022-11-17	36.580	36.640	36.080	36.400	33.441	63,735
2022-11-16	36.980	37.040	36.180	36.380	33.423	72,189
2022-11-15	36.780	37.140	36.660	36.960	33.956	73,835
2022-11-14	36.860	37.000	36.500	36.800	33.809	83,945
2022-11-11	36.980	37.240	36.740	36.860	33.864	105,140
2022-11-10	35.360	36.820	35.160	36.700	33.717	122,804
2022-11-09	35.180	35.680	35.040	35.640	32.743	117,808
2022-11-08	35.080	35.680	34.840	35.420	32.541	140,463
2022-11-07	34.160	35.200	33.620	34.980	32.137	96,750
2022-11-04	34.460	34.940	34.380	34.660	31.843	90,955
2022-11-03	33.940	34.380	33.820	34.260	31.475	81,055
2022-11-02	35.020	35.020	34.280	34.460	31.659	87,893
2022-11-01	35.000	35.340	34.460	34.860	32.027	102,879
2022-10-31	34.680	34.680	34.140	34.380	31.586	89,042
2022-10-28	34.280	34.640	33.540	34.540	31.733	102,402
2022-10-27	35.000	35.280	32.340	34.720	31.898	236,755
2022-10-26	34.460	34.980	34.380	34.820	31.990	80,630
2022-10-25	33.880	34.560	33.880	34.560	31.751	91,521
2022-10-24	33.200	34.320	33.100	33.780	31.034	133,321

← NewerPage 17 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.