Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	45.480	45.800	44.100	45.020	43.687	122,856
2025-05-22	45.660	45.700	45.180	45.420	44.075	167,048
2025-05-21	45.340	45.840	45.220	45.840	44.483	86,546
2025-05-20	44.740	45.880	44.540	45.760	44.405	182,342
2025-05-19	46.080	46.300	45.580	45.660	43.338	126,991
2025-05-16	46.440	46.560	45.940	46.220	43.869	183,946
2025-05-15	46.300	46.460	46.100	46.440	44.078	65,936
2025-05-14	46.800	47.180	46.080	46.320	43.964	79,963
2025-05-13	46.180	46.900	45.900	46.800	44.420	167,198
2025-05-12	45.900	46.800	45.900	46.180	43.831	141,835
2025-05-09	45.840	46.020	45.300	45.640	43.319	106,453
2025-05-08	44.860	46.340	44.800	45.600	43.281	204,180
2025-05-07	43.300	44.680	42.140	44.680	42.407	228,299
2025-05-06	43.320	43.540	43.000	43.060	40.870	101,352
2025-05-05	43.120	43.560	43.100	43.300	41.098	70,895
2025-05-02	42.960	43.240	42.240	43.180	40.984	82,593
2025-04-30	41.440	42.600	41.400	42.600	40.433	192,287
2025-04-29	41.240	41.800	41.120	41.340	39.237	94,245
2025-04-28	41.300	41.540	41.060	41.280	39.180	89,796
2025-04-25	41.400	41.440	41.000	41.220	39.123	132,076
2025-04-24	41.140	41.440	41.000	41.280	39.180	101,191
2025-04-23	40.600	41.380	40.260	41.120	39.029	295,159
2025-04-22	40.760	40.760	39.400	40.200	38.155	147,884
2025-04-17	40.040	40.940	40.000	40.800	38.725	132,844
2025-04-16	41.000	41.140	40.320	40.320	38.269	287,461
2025-04-15	43.540	43.840	41.680	41.860	39.731	325,335
2025-04-14	45.260	45.420	44.900	45.000	42.711	138,594
2025-04-11	44.860	45.360	44.060	44.220	41.971	215,809
2025-04-10	46.240	46.240	44.500	44.500	42.237	186,904
2025-04-09	42.660	43.620	42.060	42.840	40.661	188,009
2025-04-08	43.500	44.340	43.000	44.100	41.857	156,112
2025-04-07	42.000	44.520	41.240	42.680	40.509	199,506
2025-04-04	46.400	46.660	43.800	44.320	42.066	166,484
2025-04-03	46.140	46.940	45.980	46.680	44.306	198,162
2025-04-02	46.600	47.200	46.600	47.000	44.609	137,762
2025-04-01	47.220	47.340	46.700	46.820	44.439	138,274
2025-03-31	47.640	47.640	46.400	47.000	44.609	193,659
2025-03-28	48.280	48.520	47.800	48.120	45.673	104,629
2025-03-27	47.040	48.340	47.040	48.340	45.881	140,285
2025-03-26	48.140	48.240	47.440	47.440	45.027	124,054
2025-03-25	48.500	48.700	48.160	48.180	45.729	111,645
2025-03-24	49.200	49.360	48.060	48.500	46.033	104,944
2025-03-21	49.580	49.720	48.900	48.960	46.470	404,177
2025-03-20	47.760	49.900	47.760	49.900	47.362	322,292
2025-03-19	47.160	47.940	46.960	47.780	45.350	154,991
2025-03-18	47.100	47.300	46.920	47.300	44.894	147,313
2025-03-17	46.560	47.280	46.560	47.000	44.609	146,699
2025-03-14	45.800	46.740	45.720	46.660	44.287	138,869
2025-03-13	46.540	46.540	45.680	45.820	43.489	164,659
2025-03-12	46.340	46.800	45.920	46.800	44.420	264,839
2025-03-11	46.500	46.740	46.020	46.180	43.831	145,718
2025-03-10	47.000	47.220	46.300	46.560	44.192	116,057
2025-03-07	46.420	47.040	46.000	46.880	44.496	187,919
2025-03-06	46.980	47.580	46.380	46.700	44.325	187,989
2025-03-05	46.940	47.440	46.720	46.820	44.439	193,970
2025-03-04	47.560	47.640	46.040	46.220	43.869	191,884
2025-03-03	47.540	48.340	47.540	48.140	45.691	126,309
2025-02-28	48.340	48.460	47.660	47.660	45.236	459,780
2025-02-27	49.100	49.240	48.220	48.580	46.109	135,639
2025-02-26	49.180	49.480	49.040	49.240	46.736	135,241

← NewerPage 7 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.