Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	32.680	36.920	32.660	36.400	35.322	932,315
2026-04-29	31.320	31.480	30.860	30.860	29.946	127,452
2026-04-28	31.680	31.820	31.120	31.300	30.373	221,310
2026-04-27	31.140	32.080	31.140	31.760	30.820	147,549
2026-04-24	31.440	31.720	31.200	31.220	30.296	215,619
2026-04-23	31.800	32.000	31.420	31.520	30.587	113,333
2026-04-22	32.380	32.500	31.880	32.040	31.091	143,768
2026-04-21	32.340	32.720	32.240	32.440	31.479	138,536
2026-04-20	32.320	32.560	32.060	32.220	31.266	213,775
2026-04-17	31.740	33.300	31.600	32.760	31.790	321,056
2026-04-16	31.180	31.660	31.080	31.620	30.684	316,068
2026-04-15	30.780	31.160	30.660	31.020	30.102	189,988
2026-04-14	29.500	30.740	29.420	30.720	29.810	225,999
2026-04-13	29.160	29.360	28.660	29.360	28.491	186,614
2026-04-10	29.500	29.940	29.280	29.340	28.471	194,600
2026-04-09	29.480	29.900	29.120	29.560	28.685	236,056
2026-04-08	29.500	30.140	29.440	29.560	28.685	386,143
2026-04-07	28.680	29.160	28.300	28.400	27.559	186,365
2026-04-02	28.260	28.680	28.100	28.560	27.714	253,332
2026-04-01	28.300	29.240	28.220	28.540	27.695	260,027
2026-03-31	28.000	28.000	27.240	27.420	26.608	194,480
2026-03-30	27.200	27.940	27.080	27.540	26.725	211,436
2026-03-27	27.460	27.940	27.100	27.260	26.453	215,484
2026-03-26	26.660	27.440	26.520	27.440	26.628	203,646
2026-03-25	26.280	27.060	26.280	26.820	26.026	212,619
2026-03-24	26.400	26.560	26.080	26.140	25.366	195,731
2026-03-23	26.100	27.400	25.880	26.400	25.618	378,655
2026-03-20	27.200	27.280	26.340	26.340	25.560	364,164
2026-03-19	27.900	27.900	26.920	27.020	26.220	195,708
2026-03-18	28.500	28.500	27.980	28.060	27.229	181,245
2026-03-17	28.400	28.640	27.860	28.100	27.268	163,225
2026-03-16	29.000	29.100	28.060	28.280	27.443	120,389
2026-03-13	28.800	29.240	28.580	28.800	27.947	181,312
2026-03-12	28.700	29.400	28.440	28.980	28.122	254,711
2026-03-11	29.100	29.100	28.480	28.720	27.870	175,916
2026-03-10	30.100	30.120	29.100	29.100	28.238	291,897
2026-03-09	29.720	30.180	29.440	29.580	28.704	248,333
2026-03-06	31.120	31.140	30.100	30.460	29.558	242,139
2026-03-05	30.000	30.840	29.500	30.780	29.869	426,425
2026-03-04	29.360	30.000	28.960	30.000	29.112	339,398
2026-03-03	28.940	29.480	28.680	29.300	28.432	244,337
2026-03-02	29.520	29.840	29.060	29.380	28.510	218,276
2026-02-27	29.400	29.920	28.940	29.920	29.034	481,579
2026-02-26	28.960	29.400	28.180	29.400	28.529	314,365
2026-02-25	27.320	28.840	27.080	28.840	27.986	351,554
2026-02-24	27.920	27.920	27.300	27.360	26.550	565,091
2026-02-23	29.420	29.600	27.680	28.000	27.171	743,997
2026-02-20	31.000	31.120	29.420	29.520	28.646	965,215
2026-02-19	30.200	31.820	27.820	31.820	30.878	1,900,053
2026-02-18	35.000	35.340	34.280	35.180	34.138	357,144
2026-02-17	34.100	35.400	34.000	35.100	34.061	176,024
2026-02-16	34.660	34.940	34.160	34.160	33.149	241,005
2026-02-13	35.740	35.800	33.200	34.440	33.420	489,833
2026-02-12	37.660	37.660	35.760	35.760	34.701	277,414
2026-02-11	39.300	39.340	37.380	37.380	36.273	206,125
2026-02-10	39.000	39.720	38.960	39.320	38.156	169,383
2026-02-09	38.800	38.920	38.260	38.700	37.554	155,191
2026-02-06	38.720	38.740	38.120	38.520	37.379	195,144
2026-02-05	38.720	38.980	38.220	38.940	37.787	396,714
2026-02-04	37.500	38.720	37.440	38.520	37.379	165,328

← NewerPage 3 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.