Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	39.000	39.300	38.860	39.140	34.743	154,067
2022-02-08	39.100	39.100	38.140	38.640	34.299	158,332
2022-02-07	39.200	39.300	38.860	39.220	34.814	113,468
2022-02-04	39.740	39.800	38.600	38.780	34.424	129,575
2022-02-03	39.900	39.900	39.260	39.580	35.134	141,062
2022-02-02	39.820	40.100	39.720	39.840	35.365	127,808
2022-02-01	39.020	39.800	38.860	39.560	35.116	106,139
2022-01-31	38.460	38.820	38.080	38.760	34.406	126,930
2022-01-28	37.920	38.000	37.220	38.000	33.731	125,762
2022-01-27	36.760	38.220	36.680	38.040	33.767	117,040
2022-01-26	36.760	37.740	36.680	37.520	33.305	132,089
2022-01-25	36.400	36.960	36.000	36.460	32.364	116,059
2022-01-24	37.500	37.740	35.820	36.080	32.027	229,454
2022-01-21	38.200	38.320	37.620	37.980	33.714	122,984
2022-01-20	38.720	38.760	38.040	38.680	34.335	58,010
2022-01-19	38.160	38.920	37.960	38.600	34.264	86,175
2022-01-18	38.660	38.840	38.060	38.300	33.998	107,739
2022-01-17	38.180	39.020	37.960	38.660	34.317	65,162
2022-01-14	38.460	38.640	37.720	38.040	33.767	107,221
2022-01-13	39.240	39.240	38.840	38.840	34.477	77,792
2022-01-12	39.060	39.240	38.840	39.240	34.832	81,831
2022-01-11	39.400	39.460	38.880	38.880	34.513	81,329
2022-01-10	40.600	40.600	38.940	38.940	34.566	120,935
2022-01-07	40.880	41.000	40.160	40.440	35.897	95,783
2022-01-06	41.900	41.900	40.780	40.880	36.288	125,439
2022-01-05	42.420	42.700	41.920	42.280	37.531	127,718
2022-01-04	42.900	43.100	41.920	42.380	37.619	124,788
2022-01-03	42.540	42.820	41.300	42.540	37.761	146,493
2021-12-31	42.500	42.500	42.140	42.340	37.584	28,047
2021-12-30	42.500	42.500	41.940	42.260	37.513	70,774
2021-12-29	42.460	42.560	42.160	42.440	37.673	64,048
2021-12-28	42.300	42.520	42.200	42.440	37.673	58,946
2021-12-27	41.940	42.280	41.860	42.280	37.531	59,073
2021-12-24	41.860	41.980	41.280	41.660	36.980	19,944
2021-12-23	42.180	42.300	41.560	41.880	37.176	62,184
2021-12-22	41.000	41.960	40.940	41.960	37.247	131,919
2021-12-21	40.360	40.960	40.240	40.960	36.359	86,982
2021-12-20	39.500	39.960	38.740	39.800	35.329	93,798
2021-12-17	40.540	40.580	39.980	40.440	35.897	237,297
2021-12-16	40.500	40.800	40.340	40.700	36.128	193,900
2021-12-15	39.700	40.080	39.540	39.900	35.418	110,840
2021-12-14	40.120	40.520	39.520	39.540	35.098	138,807
2021-12-13	40.320	40.800	39.860	39.920	35.436	121,983
2021-12-10	40.520	40.680	40.340	40.340	35.809	89,387
2021-12-09	41.260	41.300	40.460	40.760	36.181	140,322
2021-12-08	41.340	41.360	40.860	41.100	36.483	120,862
2021-12-07	40.020	41.400	40.020	41.400	36.749	290,132
2021-12-06	39.340	39.940	38.820	39.820	35.347	123,268
2021-12-03	39.760	39.960	39.220	39.220	34.814	168,665
2021-12-02	39.400	39.880	39.200	39.420	34.992	121,446
2021-12-01	39.600	40.180	38.840	39.780	35.311	179,400
2021-11-30	38.820	40.020	38.160	39.300	34.885	293,897
2021-11-29	39.080	39.940	38.660	39.160	34.761	148,964
2021-11-26	38.500	39.160	38.180	38.480	34.157	240,779
2021-11-25	40.240	40.240	39.780	40.020	35.524	80,885
2021-11-24	40.600	40.840	39.820	40.180	35.667	106,484
2021-11-23	41.080	41.100	40.260	40.620	36.057	169,136
2021-11-22	41.500	41.820	41.320	41.400	36.749	140,121
2021-11-19	41.480	41.820	41.260	41.400	36.749	91,167
2021-11-18	42.060	42.340	41.440	41.460	36.803	137,757

← NewerPage 21 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.