Arcadis N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.980	41.320	40.620	41.200	41.200	117,762
2026-10-15	41.200	41.390	40.420	40.740	40.740	111,374
2026-10-14	41.360	41.940	41.100	41.220	41.220	86,992
2026-10-13	40.740	41.200	40.720	41.160	41.160	121,481
2026-10-12	40.800	40.880	40.200	40.860	40.860	46,481
2026-10-09	40.500	41.000	40.480	40.800	40.800	123,189
2026-10-08	40.100	40.480	40.100	40.340	40.340	99,916
2026-10-07	41.040	41.840	40.320	40.320	40.320	143,024
2026-10-06	40.500	41.820	40.400	41.580	41.580	172,392
2026-10-05	39.240	40.100	39.240	40.100	40.100	216,723
2026-10-02	39.620	40.180	39.580	39.580	39.580	120,720
2026-10-01	39.600	39.700	39.000	39.560	39.560	173,292
2026-09-30	41.380	41.380	39.500	39.700	39.700	365,631
2026-09-29	42.440	42.840	40.520	41.380	41.380	196,130
2026-09-28	41.820	42.760	41.820	42.000	42.000	144,984
2026-09-25	41.760	41.980	41.360	41.960	41.960	104,322
2026-09-24	41.880	42.340	41.420	41.420	41.420	150,039
2026-09-23	39.240	42.100	38.500	42.100	42.100	508,730
2026-09-22	43.120	43.960	42.960	43.360	43.360	99,453
2026-09-21	43.000	43.260	42.480	43.000	43.000	153,953
2026-09-18	42.680	43.180	42.300	42.300	42.300	314,314
2026-09-17	42.620	43.120	42.520	42.920	42.920	150,598
2026-09-16	42.720	43.340	42.380	42.540	42.540	157,243
2026-09-15	43.400	43.400	42.740	42.960	42.960	141,592
2026-09-14	42.980	43.760	42.700	43.440	43.440	198,582
2026-09-11	43.600	43.700	43.200	43.320	43.320	111,739
2026-09-10	43.600	43.960	43.280	43.640	43.640	86,073
2026-09-09	43.380	44.060	43.200	43.680	43.680	62,878
2026-09-08	44.000	44.120	43.640	43.880	43.880	93,498
2026-09-07	44.500	44.560	43.980	43.980	43.980	55,772
2026-09-04	44.600	44.720	44.120	44.420	44.420	80,319
2026-09-03	43.880	44.540	43.780	44.380	44.380	141,041
2026-09-02	44.180	44.180	43.220	43.780	43.780	129,851
2026-09-01	44.500	44.820	44.000	44.260	44.260	129,316
2026-08-31	45.720	45.860	44.600	44.600	44.600	170,675
2026-08-28	44.960	46.020	44.720	46.020	46.020	159,648
2026-08-27	43.420	44.680	43.420	44.680	44.680	94,693
2026-08-26	43.700	43.880	43.480	43.760	43.760	70,930
2026-08-25	44.000	44.200	43.600	43.600	43.600	115,361
2026-08-24	43.400	43.980	43.320	43.840	43.840	81,361
2026-08-21	43.720	43.860	43.260	43.620	43.620	147,852
2026-08-20	45.240	45.340	43.380	43.580	43.580	282,440
2026-08-19	42.700	44.220	42.580	44.060	44.060	318,149
2026-08-18	42.260	42.800	42.120	42.580	42.580	217,516
2026-08-17	43.120	43.540	42.160	42.160	42.160	198,378
2026-08-14	43.340	43.380	42.720	43.380	43.380	149,969
2026-08-13	42.780	43.580	42.740	43.220	43.220	136,295
2026-08-12	43.200	43.460	42.760	42.900	42.900	101,154
2026-08-11	43.000	43.260	42.740	42.780	42.780	102,938
2026-08-10	43.400	43.540	43.000	43.000	43.000	168,991
2026-08-07	42.360	43.820	42.140	43.520	43.520	165,628
2026-08-06	42.040	42.240	41.560	42.140	42.140	150,687
2026-08-05	43.500	43.540	42.060	42.060	42.060	128,567
2026-08-04	42.860	43.640	42.700	43.340	43.340	132,525
2026-08-03	41.200	43.220	41.200	43.220	43.220	222,910
2026-07-31	39.520	40.820	38.820	40.620	40.620	284,659
2026-07-30	43.000	43.040	39.900	39.900	39.900	384,060
2026-07-29	41.800	43.100	41.740	42.000	42.000	226,301
2026-07-28	41.660	42.500	41.600	42.060	42.060	213,283
2026-07-27	41.460	42.080	41.240	41.600	41.600	278,593

Page 1 of 2 · 65 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.