Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.200	44.080	37.240	41.400	41.400	937,675
2026-07-23	35.160	39.400	34.920	39.400	39.400	350,659
2026-07-22	34.320	35.620	34.240	35.320	35.320	100,726
2026-07-21	34.580	34.660	34.100	34.380	34.380	141,384
2026-07-20	34.500	34.920	34.500	34.680	34.680	78,458
2026-07-17	34.680	35.000	34.260	34.660	34.660	120,734
2026-07-16	35.200	35.240	34.540	34.880	34.880	79,131
2026-07-15	34.620	35.520	34.440	35.300	35.300	127,732
2026-07-14	34.540	34.960	33.740	34.820	34.820	111,722
2026-07-13	34.380	34.700	34.140	34.460	34.460	84,899
2026-07-10	34.160	34.520	34.000	34.520	34.520	127,749
2026-07-09	34.440	34.600	33.960	34.220	34.220	126,496
2026-07-08	34.480	34.480	33.560	33.980	33.980	104,148
2026-07-07	34.000	34.620	33.660	34.100	34.100	121,530
2026-07-06	33.820	34.240	33.480	33.660	33.660	89,809
2026-07-03	32.940	34.060	32.940	33.780	33.780	69,370
2026-07-02	32.760	33.360	32.500	32.860	32.860	340,675
2026-07-01	33.700	34.280	32.000	32.940	32.940	243,517
2026-06-30	32.600	33.760	32.600	33.620	33.620	171,223
2026-06-29	33.200	33.380	32.740	33.040	33.040	114,982
2026-06-26	33.440	33.440	32.400	33.120	33.120	120,608
2026-06-25	33.000	33.640	32.940	33.040	33.040	138,714
2026-06-24	33.440	33.440	32.580	33.240	33.240	145,049
2026-06-23	33.980	34.100	33.340	33.340	33.340	141,736
2026-06-22	34.360	34.380	33.800	34.060	34.060	120,600
2026-06-19	34.040	34.200	33.880	34.100	34.100	345,178
2026-06-18	34.000	34.400	33.480	34.100	34.100	138,479
2026-06-17	34.560	34.560	33.980	34.200	34.200	143,957
2026-06-16	35.000	35.220	34.460	34.460	34.460	149,264
2026-06-15	35.300	35.720	34.780	34.860	34.860	116,350
2026-06-12	35.000	35.160	34.440	34.860	34.860	133,236
2026-06-11	35.120	35.120	33.920	34.240	34.240	163,799
2026-06-10	35.360	35.480	34.740	34.800	34.800	122,636
2026-06-09	35.380	35.900	34.960	35.460	35.460	150,959
2026-06-08	35.020	35.640	34.600	35.340	35.340	167,057
2026-06-05	36.400	36.900	35.320	35.360	35.360	152,032
2026-06-04	35.920	36.700	35.920	36.500	36.500	102,930
2026-06-03	36.020	36.320	35.640	35.640	35.640	118,822
2026-06-02	36.120	37.020	35.800	36.000	36.000	214,836
2026-06-01	35.200	35.360	34.680	35.360	35.360	140,797
2026-05-29	35.780	35.780	34.380	35.000	35.000	474,513
2026-05-28	35.740	36.000	35.280	35.540	35.540	97,739
2026-05-27	35.520	35.960	35.520	35.700	35.700	125,401
2026-05-26	34.560	35.700	34.560	35.500	35.500	139,744
2026-05-25	34.900	35.060	34.700	34.700	34.700	125,696
2026-05-22	34.560	35.140	34.500	34.760	34.760	149,939
2026-05-21	35.500	35.940	35.200	35.460	34.410	153,541
2026-05-20	35.020	35.920	35.000	35.420	34.371	150,656
2026-05-19	35.860	36.500	35.480	35.480	34.429	109,317
2026-05-18	34.700	35.680	34.700	35.680	34.624	154,865
2026-05-15	34.940	35.180	34.380	34.920	33.886	118,592
2026-05-14	35.120	35.400	34.860	35.180	34.138	127,710
2026-05-13	35.760	35.820	34.820	34.840	33.808	167,457
2026-05-12	36.120	36.220	35.400	35.540	34.488	153,491
2026-05-11	35.940	36.440	35.900	36.340	35.264	134,977
2026-05-08	36.500	36.620	35.920	36.080	35.012	173,948
2026-05-07	36.740	37.300	36.480	36.900	35.807	164,313
2026-05-06	37.180	37.420	36.520	36.880	35.788	269,575
2026-05-05	38.000	38.440	36.820	36.980	35.885	246,672
2026-05-04	36.600	39.380	35.900	38.120	36.991	432,081

← NewerPage 2 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.