Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	37.920	37.940	36.800	37.480	36.370	153,254
2026-02-02	37.320	37.600	36.640	37.540	36.428	162,054
2026-01-30	37.600	38.180	37.600	37.820	36.700	151,279
2026-01-29	37.880	38.300	37.200	37.840	36.720	110,808
2026-01-28	37.280	37.900	37.120	37.520	36.409	106,417
2026-01-27	37.420	37.600	36.940	37.120	36.021	147,728
2026-01-26	37.480	37.660	37.240	37.240	36.137	124,694
2026-01-23	37.760	37.840	37.160	37.600	36.487	125,352
2026-01-22	37.100	38.300	36.980	37.760	36.642	168,482
2026-01-21	36.160	36.520	35.780	36.440	35.361	162,814
2026-01-20	36.780	36.820	36.040	36.040	34.973	180,725
2026-01-19	37.320	37.320	36.580	36.780	35.691	164,281
2026-01-16	37.840	37.940	37.320	37.860	36.739	225,969
2026-01-15	37.260	38.180	37.000	37.780	36.661	216,462
2026-01-14	37.460	37.540	36.900	37.020	35.924	206,447
2026-01-13	36.980	37.760	36.620	37.420	36.312	228,597
2026-01-12	37.000	37.220	36.660	36.960	35.866	241,112
2026-01-09	36.480	37.160	36.420	36.940	35.846	224,098
2026-01-08	36.720	36.760	35.900	36.360	35.283	233,157
2026-01-07	36.320	37.080	36.020	36.740	35.652	292,749
2026-01-06	37.400	37.400	36.340	36.380	35.303	284,999
2026-01-05	35.900	37.140	35.680	37.140	36.040	231,705
2026-01-02	35.800	36.140	35.300	35.600	34.546	246,014
2025-12-31	35.700	35.920	35.540	35.540	34.488	72,091
2025-12-30	35.600	36.000	35.340	35.960	34.895	122,917
2025-12-29	35.360	35.900	35.160	35.760	34.701	188,177
2025-12-24	34.640	35.440	34.640	35.160	34.119	126,651
2025-12-23	35.300	35.460	35.040	35.040	34.002	127,973
2025-12-22	35.300	35.440	34.820	35.280	34.235	192,438
2025-12-19	35.840	36.340	35.280	35.280	34.235	648,725
2025-12-18	36.000	36.600	35.680	36.600	35.516	305,099
2025-12-17	36.360	36.360	35.700	35.800	34.740	178,596
2025-12-16	36.260	36.400	36.160	36.260	35.186	165,768
2025-12-15	36.000	36.460	35.720	36.240	35.167	130,561
2025-12-12	36.100	36.700	35.620	35.680	34.624	284,497
2025-12-11	35.780	36.220	35.460	35.880	34.818	205,089
2025-12-10	35.980	36.260	35.580	35.580	34.526	145,614
2025-12-09	36.420	36.600	36.000	36.260	35.186	160,002
2025-12-08	36.960	36.960	36.400	36.400	35.322	151,183
2025-12-05	36.900	37.580	36.900	36.940	35.846	154,530
2025-12-04	37.480	37.560	36.700	37.020	35.924	269,011
2025-12-03	37.420	38.000	37.080	37.380	36.273	226,318
2025-12-02	37.700	37.960	37.260	37.260	36.157	192,519
2025-12-01	37.920	38.000	37.440	37.580	36.467	289,622
2025-11-28	37.700	38.320	37.700	38.120	36.991	265,187
2025-11-27	36.800	38.000	36.780	37.640	36.525	238,092
2025-11-26	36.600	37.060	36.400	36.940	35.846	185,321
2025-11-25	36.320	36.600	35.820	36.560	35.477	202,250
2025-11-24	35.760	36.260	35.640	36.060	34.992	340,644
2025-11-21	34.740	35.580	34.500	35.580	34.526	284,219
2025-11-20	36.260	36.300	35.140	35.140	34.100	176,063
2025-11-19	35.620	36.280	35.620	35.880	34.818	156,288
2025-11-18	35.500	36.260	35.260	35.820	34.759	306,317
2025-11-17	36.380	36.560	35.620	35.920	34.856	205,439
2025-11-14	36.660	36.700	35.940	36.380	35.303	204,118
2025-11-13	37.560	37.980	36.680	36.960	35.866	365,066
2025-11-12	36.920	38.180	36.760	37.500	36.390	334,302
2025-11-11	36.600	37.100	36.600	36.940	35.846	274,092
2025-11-10	36.300	37.080	36.060	36.680	35.594	329,359
2025-11-07	36.700	36.740	35.780	35.780	34.721	366,869

← NewerPage 4 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.