Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	47.380	47.660	47.080	47.170	44.150	104,213
2023-12-15	47.720	47.720	47.220	47.650	44.599	69,187
2023-12-14	47.240	47.840	46.520	47.400	44.365	116,250
2023-12-13	46.990	47.280	46.720	46.930	43.926	76,800
2023-12-12	46.720	47.100	46.720	46.720	43.729	29,207
2023-12-11	46.460	46.950	46.460	46.950	43.944	18,828
2023-12-08	46.540	46.780	46.460	46.620	43.635	48,615
2023-12-07	46.760	46.760	46.540	46.640	43.654	59,482
2023-12-06	46.703	47.040	46.703	46.740	43.748	87,343
2023-12-05	45.960	46.680	45.600	46.110	43.158	51,540
2023-12-04	46.010	46.480	45.800	46.400	43.429	121,751
2023-12-01	46.250	46.560	46.060	46.250	43.289	85,722
2023-11-30	45.800	46.660	45.720	46.210	43.252	136,710
2023-11-29	46.350	46.680	46.350	46.350	43.383	519,250
2023-11-28	46.400	46.660	46.160	46.230	43.270	13,274
2023-11-27	46.150	46.420	45.820	46.310	43.345	38,588
2023-11-24	46.190	46.190	45.860	46.190	43.233	17,328
2023-11-23	45.800	46.100	45.500	45.820	42.887	30,086
2023-11-22	45.960	46.200	45.540	45.640	42.718	137,096
2023-11-21	45.450	45.960	45.200	45.250	42.353	877,830
2023-11-20	44.820	45.340	44.820	45.040	42.157	182,271
2023-11-17	44.740	45.320	44.740	44.920	42.044	164,826
2023-11-16	44.200	45.180	44.040	44.770	41.904	89,090
2023-11-15	43.440	43.920	42.720	43.260	40.491	103,370
2023-11-14	42.500	43.500	42.500	43.320	40.547	32,780
2023-11-13	42.780	42.780	42.420	42.700	39.966	32,780
2023-11-10	42.700	42.700	42.320	42.680	39.948	26,667
2023-11-09	42.060	42.960	42.060	42.700	39.966	127,681
2023-11-08	41.270	42.062	41.160	41.530	38.871	59,039
2023-11-07	41.040	41.240	39.900	40.880	38.263	16,611
2023-11-06	40.880	41.160	40.760	40.960	38.338	50,726
2023-11-03	41.020	41.400	41.020	41.100	38.469	70,674
2023-11-02	40.410	41.200	40.400	40.670	38.066	143,700
2023-11-01	40.000	40.420	38.540	40.060	37.495	59,803
2023-10-31	38.880	40.120	38.880	40.000	37.439	52,430
2023-10-30	38.540	38.980	38.520	38.600	36.129	69,363
2023-10-27	38.250	38.600	37.980	38.130	35.689	42,006
2023-10-26	37.980	38.740	37.240	38.400	35.942	50,972
2023-10-25	37.640	37.800	37.340	37.740	35.324	77,649
2023-10-24	37.820	38.020	37.460	37.940	35.511	30,869
2023-10-23	37.800	38.120	37.400	37.860	35.436	31,680
2023-10-20	38.370	38.440	37.858	38.350	35.895	31,076
2023-10-19	38.660	39.400	38.460	39.400	36.878	39,488
2023-10-18	39.540	39.540	38.840	39.400	36.878	51,861
2023-10-17	39.440	39.620	39.200	39.460	36.934	18,319
2023-10-16	39.890	40.060	39.320	39.630	37.093	52,730
2023-10-13	40.540	40.540	39.852	40.450	37.860	48,314
2023-10-12	41.180	41.381	40.660	41.020	38.394	94,478
2023-10-11	40.960	40.960	40.460	40.800	38.188	63,334
2023-10-10	41.160	41.460	40.980	41.450	38.796	20,498
2023-10-09	41.490	41.500	40.960	41.350	38.703	26,170
2023-10-06	41.000	41.300	40.800	40.800	38.188	29,359
2023-10-05	40.800	40.800	40.465	40.730	38.122	23,341
2023-10-04	40.860	41.300	40.200	40.800	38.188	61,312
2023-10-03	41.960	42.080	41.341	41.960	39.274	53,308
2023-10-02	42.700	43.120	42.118	42.680	39.948	29,277
2023-09-29	42.680	43.100	42.601	42.830	40.088	56,515
2023-09-28	41.740	42.502	41.600	42.090	39.395	21,991
2023-09-27	42.460	42.460	41.840	42.250	39.545	24,236
2023-09-26	42.890	43.040	42.200	42.330	39.620	37,409

← NewerPage 13 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.