Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	57.075	57.350	57.000	57.225	53.561	534,129
2024-03-13	56.600	57.350	56.600	56.900	53.257	69,260
2024-03-12	56.500	57.250	56.300	56.700	53.070	85,848
2024-03-11	56.300	56.300	54.400	55.725	52.157	43,416
2024-03-08	56.000	56.500	56.000	56.000	52.415	11,548
2024-03-07	55.325	56.200	55.050	56.200	52.602	77,728
2024-03-06	54.800	55.903	54.800	55.625	52.064	316,268
2024-03-05	54.600	55.300	54.250	55.225	51.689	18,787
2024-03-04	54.650	55.100	53.900	55.025	51.502	41,691
2024-03-01	54.100	54.550	54.000	54.050	50.590	143,283
2024-02-29	54.300	54.650	53.400	53.475	50.052	120,683
2024-02-28	53.475	54.150	53.300	53.825	50.379	402,947
2024-02-27	54.150	54.150	53.747	54.150	50.683	75,858
2024-02-26	53.200	54.047	53.200	53.225	49.818	58,571
2024-02-23	52.200	53.080	51.550	52.400	49.045	37,854
2024-02-22	50.985	52.450	50.300	51.825	48.507	129,014
2024-02-21	50.053	50.053	49.660	50.005	46.804	38,091
2024-02-20	50.395	50.395	49.700	50.395	47.169	47,420
2024-02-19	49.960	50.550	49.560	50.540	47.304	44,567
2024-02-16	49.720	50.300	49.720	50.160	46.949	22,544
2024-02-15	49.920	49.920	49.400	49.805	46.616	58,140
2024-02-14	48.550	49.840	48.080	49.270	46.116	29,170
2024-02-13	48.590	48.760	47.740	48.410	45.311	511,555
2024-02-12	49.135	49.260	48.600	49.190	46.041	34,016
2024-02-09	50.100	50.100	48.500	48.610	45.498	319,151
2024-02-08	49.970	50.300	49.920	50.115	46.907	50,021
2024-02-07	50.005	50.150	49.780	49.915	46.719	16,044
2024-02-06	50.300	50.300	49.700	50.015	46.813	22,725
2024-02-05	50.212	50.212	49.720	50.050	46.846	31,173
2024-02-02	50.700	50.700	50.000	50.505	47.272	34,655
2024-02-01	50.550	50.550	50.000	50.050	46.846	28,535
2024-01-31	50.540	51.300	50.150	51.185	47.908	99,231
2024-01-30	50.170	50.503	49.825	49.825	46.635	29,394
2024-01-29	50.100	50.100	49.780	50.005	46.804	18,057
2024-01-26	49.535	50.250	49.440	50.170	46.958	68,541
2024-01-25	49.145	49.700	49.120	49.425	46.261	17,474
2024-01-24	49.180	49.780	48.920	49.760	46.574	28,973
2024-01-23	48.990	49.160	48.820	49.045	45.905	28,179
2024-01-22	48.470	49.000	48.200	48.900	45.769	52,416
2024-01-19	49.280	49.380	48.500	49.235	46.083	75,639
2024-01-18	48.610	49.020	47.340	48.630	45.517	87,243
2024-01-17	48.220	48.500	47.900	48.080	45.002	36,973
2024-01-16	48.980	48.980	48.180	48.530	45.423	187,455
2024-01-15	49.480	49.660	48.960	49.570	46.397	20,011
2024-01-12	48.650	49.515	48.480	49.515	46.345	18,257
2024-01-11	48.945	49.520	48.483	49.145	45.999	29,475
2024-01-10	48.410	48.800	48.160	48.360	45.264	29,326
2024-01-09	48.180	48.180	47.680	48.100	45.021	26,016
2024-01-08	47.870	48.020	47.320	47.580	44.534	24,909
2024-01-05	47.540	47.540	46.880	47.480	44.440	22,063
2024-01-04	47.260	47.820	47.260	47.440	44.403	28,233
2024-01-03	48.220	48.840	47.080	47.400	44.365	73,783
2024-01-02	49.270	49.580	48.200	48.470	45.367	273,487
2023-12-29	48.240	49.160	48.240	48.670	45.554	24,225
2023-12-28	48.700	48.700	48.360	48.570	45.461	10,717
2023-12-27	48.200	48.480	48.200	48.200	45.114	15,050
2023-12-22	47.870	48.180	47.670	47.670	44.618	20,648
2023-12-21	47.400	48.060	47.380	47.440	44.403	28,643
2023-12-20	47.790	48.000	47.620	47.710	44.656	89,583
2023-12-19	47.680	47.680	47.240	47.440	44.403	26,852

← NewerPage 12 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.