Arcadis N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	42.060	42.340	41.440	41.460	36.803	137,757
2021-11-17	42.400	42.660	42.180	42.240	37.495	81,432
2021-11-16	42.240	42.500	41.880	42.380	37.619	106,352
2021-11-15	41.700	42.200	41.600	42.120	37.389	95,607
2021-11-12	41.500	41.920	41.280	41.780	37.087	94,587
2021-11-11	41.300	41.520	40.920	41.520	36.856	111,836
2021-11-10	41.760	41.940	40.840	41.480	36.820	80,974
2021-11-09	41.700	41.960	41.400	41.500	36.838	81,542
2021-11-08	41.820	41.880	41.280	41.680	36.998	132,017
2021-11-05	42.260	42.380	41.540	41.720	37.034	96,951
2021-11-04	41.360	42.180	41.160	42.180	37.442	242,985
2021-11-03	41.480	41.780	40.880	41.140	36.519	132,691
2021-11-02	42.200	42.220	41.400	41.520	36.856	173,622
2021-11-01	42.460	42.900	42.100	42.200	37.460	173,770
2021-10-29	41.300	42.220	40.700	42.200	37.460	281,863
2021-10-28	42.000	43.000	38.040	41.540	36.874	690,113
2021-10-27	46.860	47.000	45.940	46.220	41.028	132,405
2021-10-26	46.860	46.860	46.360	46.740	41.490	101,960
2021-10-25	46.920	47.000	46.480	46.720	41.472	110,708
2021-10-22	46.900	47.000	46.460	46.800	41.543	201,656
2021-10-21	46.960	46.960	46.260	46.800	41.543	114,761
2021-10-20	47.060	47.820	46.920	47.260	41.951	142,097
2021-10-19	46.180	47.360	46.080	47.360	42.040	160,170
2021-10-18	45.420	46.080	45.180	46.080	40.904	129,769
2021-10-15	45.260	45.780	44.980	45.520	40.407	122,978
2021-10-14	44.260	45.180	44.160	45.180	40.105	144,974

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.