Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	64.700	65.200	64.100	64.700	61.424	610,935
2024-09-04	63.825	65.100	63.750	64.650	61.377	22,503
2024-09-03	66.250	66.650	65.325	65.325	62.018	9,037
2024-09-02	66.800	66.800	65.625	65.625	62.303	8,955
2024-08-30	65.925	66.306	65.575	65.575	62.255	18,341
2024-08-29	64.700	66.050	64.700	65.925	62.587	23,748
2024-08-28	64.300	65.350	64.300	65.175	61.875	21,041
2024-08-27	64.100	64.100	63.750	64.000	60.760	29,868
2024-08-23	63.600	64.350	63.600	63.825	60.594	3,969
2024-08-22	63.375	63.950	63.375	63.375	60.167	6,550
2024-08-21	63.475	63.700	63.050	63.175	59.977	7,905
2024-08-20	63.800	63.800	63.035	63.275	60.072	7,374
2024-08-19	62.850	63.750	61.250	63.475	60.261	7,722
2024-08-16	63.075	63.225	62.800	63.225	60.024	4,305
2024-08-15	63.025	63.350	62.550	63.025	59.834	6,522
2024-08-14	63.025	63.050	62.650	62.800	59.621	2,987
2024-08-13	62.050	62.900	62.050	62.100	58.956	3,100
2024-08-12	61.950	62.300	61.950	62.200	59.051	3,981
2024-08-09	62.100	62.100	61.400	61.425	58.315	10,786
2024-08-08	62.650	62.650	61.500	62.300	59.146	4,851
2024-08-07	61.250	62.800	61.250	62.000	58.861	7,228
2024-08-06	61.525	61.650	60.600	61.475	58.363	9,036
2024-08-05	61.875	62.050	59.950	60.250	57.200	13,151
2024-08-02	63.475	64.200	62.500	63.025	59.834	80,992
2024-08-01	65.900	65.900	63.950	64.650	61.377	21,299
2024-07-31	65.525	66.250	64.900	65.875	62.540	11,342
2024-07-30	65.725	66.000	65.000	66.000	62.659	11,228
2024-07-29	65.900	65.900	64.950	65.125	61.828	3,643
2024-07-26	64.300	66.050	64.300	65.275	61.970	10,628
2024-07-25	62.050	64.300	60.850	63.475	60.261	75,855
2024-07-24	63.525	63.900	63.250	63.475	60.261	10,789
2024-07-23	63.350	63.850	63.350	63.675	60.451	93,848
2024-07-22	62.850	63.450	62.800	62.850	59.668	14,078
2024-07-19	62.650	62.850	62.150	62.700	59.526	6,914
2024-07-18	61.700	63.150	61.700	63.025	59.834	108,769
2024-07-17	62.050	62.600	61.600	62.600	59.431	5,589
2024-07-16	61.825	62.250	61.425	61.425	58.315	5,184
2024-07-15	62.200	62.800	61.850	62.300	59.146	212,785
2024-07-12	61.425	62.400	61.000	61.575	58.458	110,619
2024-07-11	61.225	61.450	60.800	61.275	58.173	8,619
2024-07-10	60.450	61.100	60.450	60.450	57.390	59,461
2024-07-09	60.400	60.700	60.050	60.300	57.247	11,951
2024-07-08	59.475	60.000	59.350	59.925	56.891	56,109
2024-07-05	59.475	59.600	59.050	59.275	56.274	6,523
2024-07-04	59.400	59.400	59.100	59.175	56.179	1,228
2024-07-03	59.275	59.650	59.000	59.425	56.417	4,763
2024-07-02	59.650	59.650	59.025	59.025	56.037	32,219
2024-07-01	59.200	60.000	59.200	59.575	56.559	10,795
2024-06-28	59.775	59.800	58.800	59.375	56.369	4,944
2024-06-27	58.000	59.350	58.000	58.900	55.918	12,146
2024-06-26	60.300	60.300	57.300	57.625	54.708	159,783
2024-06-25	60.500	60.500	59.850	60.300	57.247	387,619
2024-06-24	60.800	60.950	60.150	60.700	57.627	3,466
2024-06-21	60.350	61.200	59.800	60.400	57.342	58,629
2024-06-20	59.825	60.550	58.600	60.450	57.390	18,531
2024-06-19	59.025	59.800	58.800	59.625	56.606	9,834
2024-06-18	59.600	59.600	59.000	59.525	56.511	7,188
2024-06-17	58.800	59.650	58.650	58.900	55.918	4,227
2024-06-14	59.425	59.650	57.700	58.650	55.681	12,865
2024-06-13	59.475	60.100	59.200	59.925	56.891	40,601

← NewerPage 10 of 22 · 1,262 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	0.7000 EUR
2021-05-03	0.6000 EUR
2019-04-29	0.4700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.