Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	34.880	36.080	34.660	35.960	33.037	218,577
2022-07-28	36.060	36.100	32.620	34.920	32.082	322,466
2022-07-27	34.860	35.160	34.840	35.120	32.266	133,526
2022-07-26	35.080	35.080	34.480	34.640	31.825	101,683
2022-07-25	34.900	35.200	34.760	35.200	32.339	113,209
2022-07-22	34.100	34.960	34.000	34.860	32.027	210,691
2022-07-21	34.000	34.120	33.680	34.080	31.310	111,116
2022-07-20	33.980	34.120	33.500	33.800	31.053	112,266
2022-07-19	33.840	33.920	33.120	33.920	31.163	200,330
2022-07-18	37.900	37.900	33.620	33.940	31.181	181,546
2022-07-15	33.100	33.820	33.060	33.700	30.961	171,210
2022-07-14	33.180	33.540	32.580	33.080	30.391	81,613
2022-07-13	33.560	33.660	32.680	33.280	30.575	92,150
2022-07-12	33.220	33.800	32.780	33.680	30.943	105,632
2022-07-11	33.280	33.920	32.860	33.440	30.722	91,088
2022-07-08	32.780	33.780	32.780	33.780	31.034	109,976
2022-07-07	32.300	32.920	32.180	32.900	30.226	163,774
2022-07-06	31.980	32.240	31.640	32.000	29.399	83,480
2022-07-05	32.940	33.120	31.560	31.560	28.995	168,723
2022-07-04	32.620	33.040	32.340	32.700	30.042	104,537
2022-07-01	31.940	32.600	31.720	32.280	29.656	81,158
2022-06-30	31.680	32.100	31.160	32.100	29.491	141,005
2022-06-29	32.380	32.380	31.860	32.040	29.436	195,226
2022-06-28	32.880	32.920	32.380	32.660	30.005	111,628
2022-06-27	32.400	32.840	32.080	32.480	29.840	115,461
2022-06-24	31.060	32.020	31.060	32.000	29.399	128,755
2022-06-23	31.400	31.540	30.900	30.920	28.407	101,829
2022-06-22	31.240	31.820	30.840	31.560	28.995	102,938
2022-06-21	31.740	32.080	31.460	31.500	28.940	90,454
2022-06-20	31.860	31.980	31.000	31.420	28.866	100,434
2022-06-17	31.480	32.220	31.080	31.820	29.234	212,983
2022-06-16	33.540	33.820	31.280	31.320	28.774	157,750
2022-06-15	33.100	33.440	32.660	32.800	30.134	179,287
2022-06-14	33.300	33.920	32.760	32.780	30.116	139,647
2022-06-13	34.960	34.960	33.380	33.640	30.906	126,050
2022-06-10	36.500	36.560	35.340	35.480	32.596	134,404
2022-06-09	38.180	38.180	36.840	36.980	33.974	132,392
2022-06-08	38.100	38.100	37.340	37.820	34.746	90,194
2022-06-07	37.620	37.960	37.300	37.780	34.709	91,761
2022-06-06	38.200	38.300	37.780	37.880	34.801	69,646
2022-06-03	37.900	38.160	37.700	37.900	34.820	81,821
2022-06-02	37.020	37.580	36.980	37.540	34.489	94,037
2022-06-01	37.340	37.340	36.380	36.760	33.772	125,562
2022-05-31	36.880	37.100	36.680	36.920	33.919	172,543
2022-05-30	37.200	37.300	36.780	37.000	33.993	108,475
2022-05-27	36.560	36.820	36.400	36.820	33.827	93,672
2022-05-26	36.000	36.340	35.780	36.340	33.386	69,713
2022-05-25	36.200	36.280	35.440	35.840	32.927	76,859
2022-05-24	36.000	36.180	35.700	35.800	32.890	137,020
2022-05-23	36.720	36.860	36.140	36.560	33.588	74,736
2022-05-20	36.000	36.860	35.800	36.140	33.203	79,596
2022-05-19	36.320	36.320	34.940	35.800	32.890	172,159
2022-05-18	37.100	37.100	36.280	36.680	33.699	112,582
2022-05-17	37.060	37.380	36.640	36.980	33.974	123,323
2022-05-16	36.780	37.240	36.480	36.920	33.919	164,415
2022-05-13	37.100	38.460	37.100	38.460	34.140	217,329
2022-05-12	36.800	37.140	36.220	36.700	32.577	131,336
2022-05-11	37.400	37.720	36.880	37.620	33.394	103,797
2022-05-10	37.580	37.580	36.980	37.000	32.844	112,433
2022-05-09	37.420	37.840	37.100	37.200	33.021	120,288

← NewerPage 19 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.