Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	47.300	48.580	47.180	48.400	46.967	267,936
2025-10-16	47.860	48.340	47.700	47.860	46.443	157,144
2025-10-15	47.540	47.940	47.480	47.860	46.443	135,591
2025-10-14	47.880	48.000	47.140	47.200	45.802	158,778
2025-10-13	47.880	48.540	47.740	48.160	46.734	158,351
2025-10-10	48.440	48.820	47.280	47.280	45.880	211,492
2025-10-09	47.200	48.100	47.200	48.100	46.676	199,582
2025-10-08	47.020	47.320	46.860	47.300	45.899	174,910
2025-10-07	48.040	48.300	47.060	47.060	45.667	221,631
2025-10-06	47.500	48.380	47.320	48.060	46.637	242,033
2025-10-03	47.100	47.820	46.860	47.500	46.094	303,145
2025-10-02	47.100	47.980	46.980	47.040	45.647	377,203
2025-10-01	43.900	47.500	43.760	46.920	45.531	381,305
2025-09-30	42.780	43.140	42.280	42.900	41.630	156,059
2025-09-29	43.360	44.000	42.740	42.880	41.610	142,526
2025-09-26	42.820	43.180	42.480	43.180	41.901	201,592
2025-09-25	43.380	43.500	42.380	42.700	41.436	274,006
2025-09-24	43.820	44.040	43.440	43.600	42.309	244,860
2025-09-23	44.000	44.720	43.980	44.140	42.833	253,382
2025-09-22	43.980	44.200	43.300	43.860	42.561	195,506
2025-09-19	44.000	44.280	43.640	43.780	42.484	418,898
2025-09-18	43.300	44.660	43.100	44.180	42.872	201,238
2025-09-17	42.900	43.160	42.440	43.120	41.843	211,543
2025-09-16	43.840	44.080	42.940	42.940	41.669	267,132
2025-09-15	42.360	44.400	42.340	43.840	42.542	221,890
2025-09-12	41.800	42.680	41.760	42.300	41.048	180,159
2025-09-11	40.880	41.640	40.820	41.640	40.407	125,082
2025-09-10	40.880	41.300	40.420	40.880	39.670	124,895
2025-09-09	41.000	41.380	40.680	40.920	39.708	129,588
2025-09-08	40.080	40.900	40.020	40.900	39.689	102,569
2025-09-05	39.680	40.260	39.500	39.900	38.719	111,951
2025-09-04	39.160	39.640	39.160	39.520	38.350	84,834
2025-09-03	38.760	39.140	38.440	39.120	37.962	122,045
2025-09-02	38.940	39.080	38.540	38.680	37.535	148,230
2025-09-01	39.380	39.420	38.860	38.940	37.787	97,096
2025-08-29	39.840	39.960	39.280	39.420	38.253	152,768
2025-08-28	40.120	40.480	39.800	40.020	38.835	103,852
2025-08-27	40.420	40.560	39.780	40.140	38.951	112,411
2025-08-26	41.160	41.200	40.480	40.480	39.281	145,581
2025-08-25	41.280	41.420	41.040	41.160	39.941	51,372
2025-08-22	40.500	41.420	40.440	41.340	40.116	76,916
2025-08-21	40.800	40.820	40.300	40.480	39.281	68,497
2025-08-20	41.000	41.380	40.840	40.900	39.689	92,636
2025-08-19	40.620	41.360	40.620	41.160	39.941	74,323
2025-08-18	40.400	40.720	40.280	40.580	39.378	108,002
2025-08-15	40.640	40.960	40.420	40.480	39.281	70,000

← NewerPage 5 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.