Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	59.475	60.200	59.100	59.525	56.511	4,271
2024-06-11	59.525	60.150	58.800	58.900	55.918	8,096
2024-06-10	59.375	59.550	57.900	59.425	56.417	302,295
2024-06-07	61.525	62.000	58.650	58.950	55.966	16,711
2024-06-06	62.100	62.550	61.850	61.925	58.790	5,464
2024-06-05	61.175	61.700	60.150	61.525	58.410	15,244
2024-06-04	60.500	61.000	58.350	60.750	57.674	2,653
2024-06-03	60.450	61.050	60.200	60.500	57.437	372,705
2024-05-31	60.700	60.700	59.700	60.550	57.485	318,836
2024-05-30	60.900	61.100	59.900	60.550	57.485	3,970
2024-05-29	61.400	61.400	60.650	61.125	58.030	3,626
2024-05-28	62.250	62.300	61.250	62.050	58.909	2,929
2024-05-24	61.175	62.100	60.250	62.100	58.956	2,227
2024-05-23	60.200	60.951	59.850	60.900	57.817	3,288
2024-05-22	59.775	60.050	58.450	59.625	56.606	2,843
2024-05-21	59.900	59.900	59.300	59.475	56.464	3,039
2024-05-20	59.575	59.750	59.500	59.575	56.559	4,956
2024-05-17	59.575	60.215	59.300	59.625	56.606	156,147
2024-05-16	60.550	61.000	59.750	60.750	57.674	3,218
2024-05-15	60.650	60.950	60.500	60.600	57.532	904,707
2024-05-14	60.500	60.650	59.750	60.500	57.437	191,846
2024-05-13	60.750	60.900	59.875	59.875	56.844	21,500
2024-05-10	60.050	60.800	58.500	60.650	57.580	5,895
2024-05-09	60.650	60.650	59.900	60.250	56.393	458,457
2024-05-08	60.900	60.900	60.500	60.750	56.861	102,570
2024-05-07	60.500	60.950	60.350	60.800	56.908	43,038
2024-05-03	59.600	60.250	59.600	60.250	56.393	22,099
2024-05-02	58.100	60.300	58.100	59.875	56.042	23,792
2024-05-01	59.025	59.025	59.025	59.025	55.246	0
2024-04-30	60.000	60.000	56.450	59.025	55.246	491,052
2024-04-29	61.225	61.250	60.600	61.125	57.212	175,430
2024-04-26	60.650	61.200	60.550	60.800	56.908	55,204
2024-04-25	59.500	60.700	59.500	60.500	56.627	136,945
2024-04-24	60.250	60.600	59.000	60.400	56.533	40,706
2024-04-23	59.475	60.200	58.750	59.925	56.089	559,203
2024-04-22	59.325	59.550	58.800	59.075	55.293	57,944
2024-04-19	58.150	59.300	58.150	58.850	55.082	36,728
2024-04-18	59.950	59.950	58.800	59.025	55.246	97,930
2024-04-17	59.625	60.150	59.350	59.575	55.761	39,683
2024-04-16	58.950	59.950	58.200	59.925	56.089	51,224
2024-04-15	59.175	60.100	58.850	59.475	55.667	1,241,929
2024-04-12	59.675	60.000	59.250	59.725	55.901	202,609
2024-04-11	58.950	59.800	58.750	59.425	55.621	33,081
2024-04-10	58.800	59.600	58.500	59.525	55.714	24,857
2024-04-09	59.175	59.550	58.150	59.025	55.246	40,370
2024-04-08	59.325	59.400	58.550	58.900	55.129	14,103
2024-04-05	58.000	59.003	57.550	58.550	54.802	32,599
2024-04-04	58.050	58.350	57.850	58.150	54.427	30,782
2024-04-03	57.925	58.050	57.450	57.875	54.170	18,267
2024-04-02	56.950	57.700	56.400	56.900	53.257	21,356
2024-03-28	56.650	56.900	56.600	56.650	53.023	31,174
2024-03-27	57.025	57.200	56.600	57.025	53.374	38,182
2024-03-26	56.900	57.275	56.850	57.275	53.608	17,679
2024-03-25	57.275	57.500	56.800	57.425	53.749	23,320
2024-03-22	57.575	57.600	57.125	57.125	53.468	10,617
2024-03-21	57.475	57.950	57.100	57.725	54.029	24,689
2024-03-20	57.025	57.625	56.700	57.625	53.936	12,348
2024-03-19	56.350	56.650	56.250	56.250	52.649	17,097
2024-03-18	56.700	57.250	55.800	56.450	52.836	18,547
2024-03-15	57.600	57.600	55.950	57.325	53.655	67,889

← NewerPage 11 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.