Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	43.030	43.200	42.740	43.110	40.350	48,486
2023-09-22	42.700	43.200	42.560	43.090	40.331	43,826
2023-09-21	42.930	43.260	42.840	42.950	40.200	26,890
2023-09-20	42.640	43.320	42.460	42.810	40.069	13,558
2023-09-19	42.810	42.900	42.620	42.680	39.948	24,669
2023-09-18	42.760	42.860	42.560	42.560	39.835	176,351
2023-09-15	42.950	43.380	42.760	43.220	40.453	43,143
2023-09-14	42.580	42.740	42.190	42.190	39.489	431,770
2023-09-13	42.270	42.540	41.680	42.190	39.489	40,392
2023-09-12	42.860	42.860	42.320	42.720	39.985	152,167
2023-09-11	42.250	42.680	42.250	42.250	39.545	59,314
2023-09-08	42.680	42.680	42.060	42.500	39.779	124,001
2023-09-07	42.400	42.880	42.400	42.400	39.686	58,476
2023-09-06	42.540	42.780	42.200	42.740	40.004	33,341
2023-09-05	42.270	42.720	42.230	42.230	39.526	251,519
2023-09-04	42.990	43.340	42.660	42.990	40.238	67,148
2023-09-01	43.150	43.300	42.900	43.240	40.472	196,502
2023-08-31	43.360	43.360	43.120	43.260	40.491	29,887
2023-08-30	42.990	43.380	42.960	43.340	40.565	30,915
2023-08-29	43.010	43.460	42.890	42.890	40.144	33,665
2023-08-25	42.040	42.760	42.040	42.720	39.985	15,324
2023-08-24	42.480	42.500	42.220	42.500	39.779	16,067
2023-08-23	42.230	42.480	41.800	42.130	39.433	43,022
2023-08-22	41.840	42.340	41.840	41.840	39.161	50,716
2023-08-21	41.210	41.800	41.160	41.740	39.068	50,011
2023-08-18	41.000	41.005	40.360	40.880	38.263	26,370
2023-08-17	41.020	41.200	40.960	41.120	38.488	60,647
2023-08-16	41.000	41.300	40.940	40.940	38.319	11,196
2023-08-15	41.490	41.580	41.040	41.530	38.871	130,908
2023-08-14	41.390	41.540	40.840	41.470	38.815	36,457
2023-08-11	41.221	41.221	40.880	41.210	38.572	44,133
2023-08-10	40.770	40.770	40.770	40.770	38.160	24,207
2023-08-09	40.300	40.780	40.220	40.220	37.645	47,438
2023-08-08	40.200	40.220	39.860	40.060	37.495	56,545
2023-08-07	39.830	40.040	39.660	39.670	37.130	59,077
2023-08-04	39.580	39.960	39.580	39.690	37.149	19,694
2023-08-03	39.580	39.780	39.580	39.730	37.186	97,638
2023-08-02	39.320	39.700	39.320	39.320	36.803	14,716
2023-08-01	39.260	39.580	39.260	39.580	37.046	15,034
2023-07-31	40.040	40.040	39.630	39.630	37.093	30,539
2023-07-28	39.700	40.284	39.700	39.970	37.411	38,021
2023-07-27	38.990	40.020	38.480	40.020	37.458	60,228
2023-07-26	39.240	39.380	39.000	39.340	36.821	31,255
2023-07-25	39.240	39.420	39.100	39.150	36.644	26,430
2023-07-24	39.150	39.420	38.960	39.300	36.784	24,122
2023-07-21	39.000	39.223	39.000	39.050	36.550	93,035
2023-07-20	39.030	39.240	38.880	39.010	36.513	2,688
2023-07-19	38.930	39.300	38.930	38.930	36.438	23,571
2023-07-18	38.720	38.761	38.460	38.460	35.998	26,851
2023-07-17	38.880	38.880	38.704	38.780	36.297	74,949
2023-07-14	38.810	38.900	38.620	38.620	36.148	6,090
2023-07-13	38.720	38.720	38.460	38.500	36.035	31,501
2023-07-12	38.600	38.800	38.480	38.600	36.129	36,342
2023-07-11	38.420	38.420	38.020	38.290	35.839	15,490
2023-07-10	38.090	38.420	38.020	38.310	35.857	11,896
2023-07-07	37.940	38.220	37.940	38.010	35.577	24,400
2023-07-06	38.030	38.151	37.840	38.090	35.651	173,855
2023-07-05	38.010	38.240	37.920	37.920	35.492	214,087
2023-07-04	38.400	38.400	38.100	38.270	35.820	92,293
2023-07-03	38.200	38.500	38.200	38.310	35.857	14,579

← NewerPage 14 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.