Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	40.640	40.960	40.420	40.480	39.281	70,000
2025-08-14	40.480	40.600	40.100	40.440	39.243	95,491
2025-08-13	41.320	41.320	40.460	40.480	39.281	103,359
2025-08-12	41.360	41.520	41.000	41.000	39.786	130,927
2025-08-11	41.800	41.800	41.000	41.160	39.941	101,317
2025-08-08	41.200	41.660	40.960	41.600	40.368	106,360
2025-08-07	41.200	41.360	40.440	41.080	39.864	160,339
2025-08-06	42.380	42.460	41.140	41.300	40.077	134,447
2025-08-05	42.120	42.780	41.760	42.260	41.009	152,254
2025-08-04	41.960	42.300	41.200	41.780	40.543	151,221
2025-08-01	43.320	43.940	41.800	42.000	40.756	264,979
2025-07-31	45.080	45.220	42.820	43.740	42.445	383,529
2025-07-30	42.720	43.080	41.880	42.040	40.795	172,076
2025-07-29	42.700	43.200	42.520	42.720	41.455	86,383
2025-07-28	43.500	43.840	42.720	42.720	41.455	125,974
2025-07-25	42.500	42.600	42.080	42.600	41.339	64,513
2025-07-24	42.640	42.880	42.320	42.640	41.377	81,022
2025-07-23	42.860	42.860	42.240	42.420	41.164	107,358
2025-07-22	42.620	42.720	42.080	42.320	41.067	92,831
2025-07-21	42.720	43.100	42.540	42.680	41.416	110,459
2025-07-18	43.680	43.700	42.360	42.620	41.358	208,779
2025-07-17	42.360	43.520	42.340	43.380	42.096	198,592
2025-07-16	42.240	42.340	41.800	41.800	40.562	105,884
2025-07-15	42.340	42.840	42.140	42.280	41.028	98,181
2025-07-14	41.940	42.200	41.640	42.180	40.931	80,492
2025-07-11	42.000	42.580	42.000	42.260	41.009	164,531
2025-07-10	41.140	42.140	41.140	42.140	40.892	130,397
2025-07-09	41.500	41.500	41.020	41.040	39.825	82,400
2025-07-08	40.660	41.420	40.620	41.420	40.194	122,799
2025-07-07	40.860	40.880	40.440	40.640	39.437	99,482
2025-07-04	40.900	41.040	40.720	41.020	39.805	75,687
2025-07-03	41.580	41.660	40.820	41.140	39.922	97,824
2025-07-02	41.360	41.400	40.740	41.260	40.038	145,476
2025-07-01	41.260	41.400	40.920	41.380	40.155	146,674
2025-06-30	42.040	42.140	41.200	41.200	39.980	174,796
2025-06-27	41.200	41.960	41.160	41.860	40.621	200,094
2025-06-26	39.600	40.720	38.880	40.720	39.514	277,827
2025-06-25	43.340	43.340	39.260	39.600	38.427	255,612
2025-06-24	43.600	43.860	43.120	43.240	41.960	85,729
2025-06-23	42.720	43.140	42.620	43.000	41.727	68,414
2025-06-20	43.140	43.360	43.000	43.020	41.746	287,863
2025-06-19	43.220	43.360	42.740	42.740	41.474	89,362
2025-06-18	43.760	43.840	43.400	43.700	42.406	89,838
2025-06-17	44.360	44.940	43.800	43.800	42.503	73,876
2025-06-16	44.600	45.040	44.360	44.620	43.299	69,054
2025-06-13	44.380	44.740	44.260	44.720	43.396	62,747
2025-06-12	45.080	45.140	44.740	44.960	43.629	160,335
2025-06-11	45.380	45.640	44.860	45.160	43.823	93,822
2025-06-10	45.140	45.580	44.720	45.520	44.172	114,630
2025-06-09	44.660	45.180	44.400	45.040	43.706	42,966
2025-06-06	44.320	44.640	44.160	44.540	43.221	145,458
2025-06-05	44.880	44.880	44.080	44.200	42.891	126,796
2025-06-04	44.500	45.140	44.260	45.020	43.687	153,035
2025-06-03	44.440	44.520	43.740	44.460	43.144	137,880
2025-06-02	45.020	45.100	44.320	44.460	43.144	127,946
2025-05-30	45.660	46.160	45.420	45.480	44.133	132,170
2025-05-29	46.300	46.320	45.500	45.660	44.308	67,510
2025-05-28	45.440	46.260	45.340	45.740	44.386	139,769
2025-05-27	45.180	46.100	45.180	45.460	44.114	178,303
2025-05-26	45.360	45.540	45.080	45.120	43.784	66,126

← NewerPage 6 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.