Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	49.140	49.460	48.920	48.960	46.470	140,693
2025-02-24	49.480	49.620	49.040	49.540	47.020	160,595
2025-02-21	50.400	50.700	49.360	49.480	46.963	145,587
2025-02-20	50.000	50.800	49.940	50.400	47.837	163,822
2025-02-19	51.050	51.200	49.760	50.000	47.457	171,887
2025-02-18	52.000	52.100	51.150	51.350	48.738	161,153
2025-02-17	52.100	52.800	51.600	52.250	49.592	158,785
2025-02-14	53.600	53.600	51.950	52.250	49.592	227,948
2025-02-13	52.500	53.850	50.200	53.800	51.064	335,935
2025-02-12	54.150	54.750	53.850	53.850	51.111	210,012
2025-02-11	54.300	54.750	53.850	53.900	51.159	112,321
2025-02-10	54.400	54.800	54.250	54.500	51.728	86,152
2025-02-07	54.050	54.500	54.050	54.450	51.681	106,359
2025-02-06	53.400	54.050	53.050	53.950	51.206	140,475
2025-02-05	53.300	53.400	52.850	53.200	50.494	95,979
2025-02-04	54.200	54.250	53.450	53.550	50.826	105,509
2025-02-03	54.000	54.350	53.350	54.350	51.586	132,346
2025-01-31	55.300	55.400	54.850	55.250	52.440	165,271
2025-01-30	54.450	55.350	54.450	55.350	52.535	130,718
2025-01-29	54.550	55.050	54.150	54.150	51.396	130,710
2025-01-28	54.600	54.850	54.300	54.500	51.728	117,969
2025-01-27	54.550	55.150	54.250	54.550	51.775	103,201
2025-01-24	55.250	55.500	55.100	55.100	52.297	112,421
2025-01-23	55.050	55.500	54.650	55.150	52.345	174,308
2025-01-22	55.650	56.000	55.050	55.050	52.250	93,770
2025-01-21	56.350	56.350	55.550	55.550	52.725	107,589
2025-01-20	56.100	56.650	55.850	56.300	53.436	109,540
2025-01-17	56.250	56.400	55.650	55.950	53.104	199,856
2025-01-16	54.750	55.850	54.350	55.850	53.009	204,646
2025-01-15	53.850	54.700	53.750	54.350	51.586	163,467
2025-01-14	53.800	54.200	53.500	53.650	50.921	150,534
2025-01-13	54.600	54.600	53.350	53.350	50.636	189,991
2025-01-10	54.650	55.900	54.450	54.750	51.965	189,156
2025-01-09	55.150	55.550	54.700	54.700	51.918	137,869
2025-01-08	56.550	56.700	54.100	55.000	52.203	281,652
2025-01-07	59.150	59.150	56.550	56.550	53.674	248,480
2025-01-06	59.050	59.400	58.700	59.300	56.284	117,622
2025-01-03	58.800	59.100	58.550	58.900	55.904	74,993
2025-01-02	58.950	59.050	58.450	59.050	56.047	75,612
2024-12-31	58.200	58.800	58.100	58.800	55.809	35,195
2024-12-30	58.650	58.650	58.000	58.400	55.430	60,398
2024-12-27	58.750	58.950	58.450	58.700	55.714	57,433
2024-12-24	58.100	58.950	58.100	58.950	55.952	32,413
2024-12-23	58.450	58.650	58.200	58.450	55.477	104,782
2024-12-20	58.650	58.900	58.000	58.700	55.714	261,578
2024-12-19	59.950	60.100	58.800	58.900	55.904	231,358
2024-12-18	60.750	60.950	60.550	60.650	57.565	154,845
2024-12-17	60.350	60.900	59.950	60.650	57.565	135,508
2024-12-16	60.600	60.750	59.750	60.400	57.328	166,534
2024-12-13	61.250	61.600	60.650	60.650	57.565	142,292
2024-12-12	61.650	61.900	61.200	61.200	58.087	114,479
2024-12-11	62.150	62.350	61.750	61.850	58.704	169,451
2024-12-10	61.800	62.450	61.650	62.200	59.036	79,661
2024-12-09	63.750	63.750	62.000	62.000	58.847	126,015
2024-12-06	63.400	63.650	63.150	63.650	60.413	103,684
2024-12-05	64.500	64.650	63.100	63.400	60.175	102,370
2024-12-04	63.700	64.050	63.000	64.000	60.745	137,970
2024-12-03	62.550	63.750	62.550	63.750	60.508	110,563
2024-12-02	63.100	63.200	62.250	62.650	59.463	102,854
2024-11-29	62.000	62.700	61.950	62.450	59.274	123,229

← NewerPage 8 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.