Arcadis N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 37.640 | 38.160 | 36.400 | 36.400 | 35.322 | 475,812 |
| 2025-11-05 | 38.160 | 38.600 | 37.880 | 37.880 | 36.758 | 319,978 |
| 2025-11-04 | 37.980 | 38.700 | 37.120 | 38.420 | 37.282 | 636,980 |
| 2025-11-03 | 41.640 | 41.640 | 38.580 | 38.580 | 37.438 | 561,240 |
| 2025-10-31 | 41.500 | 42.440 | 41.080 | 41.420 | 40.194 | 640,663 |
| 2025-10-30 | 41.300 | 44.520 | 40.120 | 41.480 | 40.252 | 1,514,203 |
| 2025-10-29 | 50.000 | 51.250 | 50.000 | 50.750 | 49.247 | 213,292 |
| 2025-10-28 | 50.600 | 50.750 | 49.940 | 49.940 | 48.461 | 158,217 |
| 2025-10-27 | 51.100 | 51.250 | 50.200 | 50.700 | 49.199 | 164,319 |
| 2025-10-24 | 49.600 | 50.600 | 49.600 | 50.550 | 49.053 | 186,270 |
| 2025-10-23 | 49.080 | 49.520 | 48.620 | 49.400 | 47.937 | 141,738 |
| 2025-10-22 | 49.800 | 49.800 | 48.920 | 49.060 | 47.607 | 193,506 |
| 2025-10-21 | 47.720 | 49.180 | 47.700 | 49.180 | 47.724 | 238,673 |
| 2025-10-20 | 48.620 | 48.640 | 47.320 | 47.680 | 46.268 | 109,568 |
← NewerPage 5 of 5 · 256 trading days
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.