Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	32.640	32.980	32.300	32.840	30.171	123,932
2022-10-20	32.640	33.240	32.500	33.020	30.336	97,892
2022-10-19	33.760	33.860	32.400	32.780	30.116	96,965
2022-10-18	33.560	33.980	33.380	33.780	31.034	111,362
2022-10-17	33.160	33.600	32.660	33.240	30.538	109,873
2022-10-14	34.940	35.480	33.140	33.200	30.502	139,439
2022-10-13	32.420	34.000	31.900	33.700	30.961	426,945
2022-10-12	32.520	32.860	32.200	32.500	29.858	147,951
2022-10-11	32.500	32.900	32.080	32.580	29.932	117,410
2022-10-10	32.220	33.020	32.220	32.500	29.858	108,324
2022-10-07	33.520	33.560	32.360	32.500	29.858	109,447
2022-10-06	34.160	34.280	33.300	33.660	30.924	121,497
2022-10-05	35.200	35.240	33.400	33.920	31.163	118,852
2022-10-04	34.540	35.520	34.540	35.360	32.486	109,572
2022-10-03	33.060	34.200	32.980	34.060	31.292	122,675
2022-09-30	32.940	33.680	32.940	33.600	30.869	131,582
2022-09-29	32.420	32.900	32.080	32.820	30.152	153,407
2022-09-28	32.060	32.600	31.880	32.600	29.950	114,808
2022-09-27	32.600	33.140	32.500	32.640	29.987	107,720
2022-09-26	31.820	32.820	31.820	32.320	29.693	114,626
2022-09-23	32.300	32.300	31.380	32.140	29.528	155,743
2022-09-22	32.120	32.460	31.740	32.200	29.583	95,897
2022-09-21	32.440	32.760	32.160	32.740	30.079	72,611
2022-09-20	33.120	33.260	32.200	32.500	29.858	79,524
2022-09-19	32.660	33.020	32.020	32.900	30.226	65,865
2022-09-16	33.600	33.860	32.600	32.700	30.042	186,667
2022-09-15	33.920	34.180	33.720	34.040	31.273	88,755
2022-09-14	34.200	34.500	33.700	33.860	31.108	119,143
2022-09-13	34.700	35.260	34.320	34.440	31.641	123,828
2022-09-12	33.680	34.860	33.680	34.580	31.769	111,851
2022-09-09	33.220	33.740	33.020	33.580	30.851	58,365
2022-09-08	32.680	33.140	32.380	33.140	30.446	109,920
2022-09-07	32.220	32.560	32.080	32.460	29.822	63,929
2022-09-06	32.260	32.640	32.120	32.320	29.693	43,864
2022-09-05	31.560	32.400	31.560	32.320	29.693	44,014
2022-09-02	31.720	32.700	31.540	32.580	29.932	131,762
2022-09-01	31.800	31.880	31.020	31.240	28.701	109,818
2022-08-31	32.100	32.500	31.760	31.820	29.234	155,821
2022-08-30	32.720	32.820	31.720	31.860	29.270	167,373
2022-08-29	32.580	32.580	32.080	32.500	29.858	76,111
2022-08-26	33.260	33.320	32.420	32.440	29.803	74,603
2022-08-25	33.060	33.060	32.500	32.980	30.299	79,965
2022-08-24	32.840	33.040	32.480	32.740	30.079	61,429
2022-08-23	32.580	33.060	32.580	32.780	30.116	48,715
2022-08-22	33.620	33.780	32.720	32.880	30.208	83,942
2022-08-19	34.000	34.100	33.720	33.720	30.979	102,429
2022-08-18	34.000	34.460	34.000	34.240	31.457	52,513
2022-08-17	34.720	34.800	34.040	34.100	31.328	71,551
2022-08-16	34.700	34.700	34.340	34.580	31.769	49,990
2022-08-15	34.660	34.740	34.260	34.480	31.678	53,829
2022-08-12	34.500	34.600	34.120	34.340	31.549	54,308
2022-08-11	34.680	34.840	34.240	34.340	31.549	73,651
2022-08-10	33.780	34.700	33.500	34.520	31.714	132,671
2022-08-09	33.920	34.020	33.540	33.900	31.145	105,197
2022-08-08	33.620	34.120	33.620	33.880	31.126	103,778
2022-08-05	34.000	34.140	33.400	33.600	30.869	112,526
2022-08-04	33.680	33.960	33.620	33.960	31.200	110,466
2022-08-03	33.000	33.740	33.000	33.640	30.906	105,272
2022-08-02	35.000	35.000	33.000	33.080	30.391	215,587
2022-08-01	36.000	36.000	35.060	35.140	32.284	184,169

← NewerPage 18 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.