Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	62.000	62.600	62.000	62.250	59.084	82,172
2024-11-27	62.150	62.300	61.500	61.900	58.752	140,031
2024-11-26	61.400	62.450	61.400	62.300	59.131	145,975
2024-11-25	62.350	62.450	61.650	61.900	58.752	166,859
2024-11-22	62.150	62.600	61.700	62.200	59.036	98,576
2024-11-21	61.300	62.000	60.850	61.750	58.609	158,109
2024-11-20	62.550	62.750	60.950	61.100	57.992	162,181
2024-11-19	63.200	63.200	61.450	62.050	58.894	123,803
2024-11-18	62.950	63.450	62.650	63.050	59.843	73,320
2024-11-15	64.400	64.650	62.750	62.950	59.748	172,033
2024-11-14	64.700	65.200	64.350	64.800	61.504	158,341
2024-11-13	64.900	65.050	63.950	64.500	61.219	98,770
2024-11-12	66.550	66.550	65.000	65.000	61.694	121,510
2024-11-11	65.250	66.850	65.250	66.850	63.450	141,262
2024-11-08	65.200	66.250	65.100	65.100	61.789	123,287
2024-11-07	64.650	65.450	64.200	65.150	61.836	135,448
2024-11-06	66.100	66.850	64.600	64.600	61.314	168,583
2024-11-05	64.850	65.700	64.450	65.700	62.358	126,578
2024-11-04	64.500	65.050	64.500	64.900	61.599	123,400
2024-11-01	63.750	64.700	63.750	64.700	61.409	126,096
2024-10-31	63.250	63.900	62.950	63.650	60.413	219,677
2024-10-30	64.600	64.750	64.000	64.150	60.887	171,197
2024-10-29	65.100	65.350	64.600	64.800	61.504	93,492
2024-10-28	64.050	65.100	64.050	64.900	61.599	117,100
2024-10-25	63.950	64.450	63.800	64.050	60.792	84,946
2024-10-24	64.400	64.500	64.050	64.100	60.840	74,046
2024-10-23	64.450	64.800	64.100	64.100	60.840	116,031
2024-10-22	65.250	65.250	63.650	64.750	61.457	110,193
2024-10-21	66.000	66.150	64.950	65.250	61.931	169,786
2024-10-18	66.050	66.300	65.600	66.050	62.691	197,652
2024-10-17	65.800	66.200	65.750	66.050	62.691	178,258
2024-10-16	65.200	66.200	65.200	66.200	62.833	191,436
2024-10-15	64.850	65.950	64.850	65.500	62.169	216,187
2024-10-14	64.050	64.550	63.950	64.550	61.267	175,683
2024-10-11	63.950	64.450	63.950	64.150	60.887	110,501
2024-10-10	64.300	64.650	63.800	64.000	60.745	182,585
2024-10-09	64.450	64.900	64.300	64.600	61.314	280,811
2024-10-08	63.350	63.700	63.200	63.250	60.033	135,546
2024-10-07	64.600	64.600	63.500	63.600	60.365	127,292
2024-10-04	63.500	64.350	63.300	64.300	61.030	199,609
2024-10-03	62.650	63.400	62.600	63.000	59.796	126,021
2024-10-02	62.500	62.650	62.000	62.350	59.179	130,102
2024-10-01	62.250	63.450	62.250	62.500	59.321	183,661
2024-09-30	61.550	62.250	61.300	62.200	59.036	217,875
2024-09-27	61.550	62.000	61.250	61.800	58.657	249,247
2024-09-26	62.450	63.000	61.550	62.000	58.847	337,258
2024-09-25	63.450	63.450	61.700	61.850	58.704	311,395
2024-09-24	63.950	64.450	63.200	63.700	60.460	257,043
2024-09-23	63.350	63.850	62.850	63.500	60.270	315,072
2024-09-20	64.050	64.100	63.050	63.400	60.175	682,307
2024-09-19	62.750	64.050	62.700	64.050	60.792	248,340
2024-09-18	64.300	64.450	61.800	62.550	59.369	415,907
2024-09-17	65.200	65.350	64.000	64.000	60.745	390,832
2024-09-16	65.100	65.350	64.650	64.950	61.646	136,959
2024-09-13	64.900	65.300	64.800	65.150	61.836	139,724
2024-09-12	65.350	65.450	64.750	64.800	61.504	174,355
2024-09-11	64.400	64.850	63.950	64.350	61.077	153,433
2024-09-10	64.450	65.150	64.200	64.350	61.077	147,901
2024-09-09	64.100	64.900	64.050	64.600	61.314	195,537
2024-09-06	64.300	64.900	63.700	63.850	60.602	187,045

← NewerPage 9 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.