Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	38.740	38.800	37.380	37.900	33.643	112,441
2022-05-05	40.000	40.420	39.020	39.140	34.743	74,443
2022-05-04	40.000	40.180	39.360	39.680	35.223	96,432
2022-05-03	39.400	39.980	39.140	39.820	35.347	95,085
2022-05-02	39.300	39.840	38.520	39.200	34.797	66,854
2022-04-29	39.980	40.300	39.700	39.920	35.436	86,407
2022-04-28	39.620	40.080	39.260	39.760	35.294	68,861
2022-04-27	39.380	39.380	38.440	39.160	34.761	106,981
2022-04-26	40.460	40.480	39.300	39.360	34.939	114,677
2022-04-25	39.900	40.280	39.100	39.920	35.436	118,872
2022-04-22	40.940	41.540	40.300	40.600	36.039	107,242
2022-04-21	41.020	41.860	41.020	41.680	36.998	132,480
2022-04-20	39.960	41.000	39.960	40.980	36.377	67,364
2022-04-19	39.660	40.480	39.360	40.120	35.613	114,322
2022-04-14	39.400	39.880	39.100	39.760	35.294	69,187
2022-04-13	39.040	39.160	38.580	39.160	34.761	70,700
2022-04-12	38.400	39.120	38.140	39.120	34.726	249,884
2022-04-11	38.900	39.260	38.680	38.700	34.353	115,200
2022-04-08	38.500	39.260	38.400	39.100	34.708	120,490
2022-04-07	38.820	39.160	38.300	38.300	33.998	128,325
2022-04-06	40.900	40.980	38.440	38.760	34.406	208,958
2022-04-05	41.100	41.540	40.680	40.840	36.252	98,119
2022-04-04	41.300	41.360	40.660	41.060	36.448	87,589
2022-04-01	41.080	41.580	40.700	41.200	36.572	49,308
2022-03-31	42.000	42.240	40.720	40.900	36.306	130,752
2022-03-30	42.100	42.220	41.240	42.000	37.282	96,608
2022-03-29	42.000	42.740	41.640	42.200	37.460	183,973
2022-03-28	41.460	41.860	41.300	41.420	36.767	69,705
2022-03-25	41.520	41.780	41.360	41.420	36.767	55,042
2022-03-24	41.960	42.140	41.160	41.480	36.820	72,122
2022-03-23	42.220	42.440	41.740	41.880	37.176	162,506
2022-03-22	42.000	42.540	41.940	42.260	37.513	66,128
2022-03-21	41.620	42.240	41.600	41.840	37.140	88,301
2022-03-18	41.520	41.760	40.900	41.660	36.980	230,696
2022-03-17	41.340	41.800	40.800	41.520	36.856	173,351
2022-03-16	40.500	41.160	40.260	40.900	36.306	366,753
2022-03-15	39.700	40.020	39.180	39.820	35.347	148,877
2022-03-14	39.480	40.120	39.300	39.860	35.382	104,508
2022-03-11	38.240	39.520	38.120	38.940	34.566	163,424
2022-03-10	38.480	38.800	37.920	38.000	33.731	101,230
2022-03-09	37.000	38.520	36.800	38.260	33.962	222,345
2022-03-08	35.000	37.140	34.700	35.840	31.814	168,120
2022-03-07	35.140	36.460	33.900	35.400	31.423	243,636
2022-03-04	38.420	38.680	36.500	36.500	32.400	189,387
2022-03-03	39.520	40.060	38.840	38.840	34.477	105,687
2022-03-02	39.660	39.980	39.100	39.420	34.992	168,955
2022-03-01	40.540	40.940	39.720	39.720	35.258	123,055
2022-02-28	39.500	40.840	39.480	40.640	36.075	175,677
2022-02-25	39.760	40.720	39.360	40.580	36.022	194,662
2022-02-24	38.900	39.860	38.440	39.160	34.761	154,814
2022-02-23	40.680	41.200	40.380	40.720	36.146	122,915
2022-02-22	40.520	41.440	38.400	40.560	36.004	237,677
2022-02-21	41.820	42.140	41.220	41.640	36.962	189,752
2022-02-18	42.000	42.440	41.700	41.740	37.051	204,131
2022-02-17	39.740	43.320	39.520	42.360	37.602	504,502
2022-02-16	39.040	39.600	38.760	38.960	34.584	145,407
2022-02-15	38.200	39.060	37.960	38.900	34.530	184,062
2022-02-14	38.620	38.620	37.620	38.360	34.051	209,147
2022-02-11	38.800	39.440	38.740	39.340	34.921	101,580
2022-02-10	39.380	39.380	38.440	39.060	34.672	141,030

← NewerPage 20 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.