Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	38.010	38.370	37.880	38.370	35.914	25,482
2023-06-29	37.760	38.120	37.540	38.010	35.577	40,222
2023-06-28	37.720	37.840	37.080	37.570	35.165	23,324
2023-06-27	37.290	37.460	36.940	37.390	34.996	437,138
2023-06-26	37.380	37.380	36.980	36.980	34.613	573,622
2023-06-23	37.510	37.660	37.260	37.350	34.959	35,739
2023-06-22	37.370	37.660	37.200	37.390	34.996	7,747
2023-06-21	37.860	37.880	37.480	37.760	35.343	13,094
2023-06-20	38.460	38.460	37.800	37.860	35.436	26,026
2023-06-19	38.990	39.160	38.520	39.030	36.531	27,184
2023-06-16	39.620	39.620	39.100	39.520	36.990	104,316
2023-06-15	39.580	39.740	39.200	39.520	36.990	28,282
2023-06-14	39.970	40.020	39.460	39.540	37.009	94,524
2023-06-13	39.400	39.680	39.080	39.300	36.784	47,731
2023-06-12	39.560	39.560	39.080	39.560	37.027	149,897
2023-06-09	39.980	39.980	39.280	39.280	36.765	48,101
2023-06-08	40.160	40.160	39.640	39.890	37.336	232,750
2023-06-07	39.770	40.060	39.770	39.770	37.224	33,485
2023-06-06	39.500	39.980	39.260	39.850	37.299	36,304
2023-06-05	39.690	39.900	39.420	39.460	36.934	40,731
2023-06-02	38.580	39.366	38.300	38.970	36.475	161,806
2023-06-01	38.190	38.340	38.000	38.170	35.726	37,800
2023-05-31	38.010	38.340	37.720	38.230	35.783	37,700
2023-05-30	39.100	39.100	38.400	38.810	36.325	75,027
2023-05-26	38.780	38.780	38.260	38.330	35.876	17,027
2023-05-25	38.010	38.300	37.720	38.170	35.726	26,011
2023-05-24	39.320	39.320	38.419	38.970	36.475	39,855
2023-05-23	40.780	40.780	39.500	40.080	37.514	39,573
2023-05-22	40.240	40.759	40.160	40.410	37.823	265,559
2023-05-19	40.160	40.620	40.080	40.160	37.589	25,606
2023-05-18	39.910	40.100	39.720	39.850	37.299	14,769
2023-05-17	39.480	39.760	39.480	39.540	37.009	10,398
2023-05-16	39.820	39.820	39.520	39.750	37.205	390,116
2023-05-15	40.960	40.960	40.360	40.360	37.084	23,163
2023-05-12	40.420	41.160	40.420	41.100	37.763	47,000
2023-05-11	39.690	40.000	39.600	39.690	36.468	48,165
2023-05-10	39.340	39.520	39.140	39.280	36.091	34,283
2023-05-09	39.610	39.640	39.040	39.540	36.330	18,210
2023-05-05	39.070	39.200	38.460	39.030	35.862	37,743
2023-05-04	39.780	39.780	37.620	39.150	35.972	96,972
2023-05-03	37.480	37.480	37.000	37.250	34.226	56,956
2023-05-02	37.540	37.540	37.140	37.390	34.355	35,061
2023-04-28	37.020	37.520	37.000	37.120	34.107	11,621
2023-04-27	37.140	37.140	36.760	36.940	33.941	26,153
2023-04-26	37.180	37.180	36.320	37.060	34.051	24,252
2023-04-25	37.620	37.620	37.298	37.620	34.566	15,959
2023-04-24	37.450	37.880	37.450	37.450	34.410	23,499
2023-04-21	37.660	37.660	37.180	37.490	34.447	60,369
2023-04-20	38.420	38.884	37.660	37.980	34.897	42,290
2023-04-19	37.200	37.680	37.200	37.290	34.263	14,667
2023-04-18	37.380	37.760	37.380	37.430	34.391	20,889
2023-04-17	36.840	37.460	36.820	37.410	34.373	44,475
2023-04-14	36.410	37.100	36.340	36.880	33.886	29,738
2023-04-13	37.250	37.260	36.418	36.570	33.601	81,995
2023-04-12	36.880	37.490	36.880	37.490	34.447	63,120
2023-04-11	36.900	37.360	36.640	36.690	33.711	33,059
2023-04-06	37.370	37.370	36.360	36.800	33.813	66,315
2023-04-05	37.700	37.840	37.120	37.330	34.300	61,725
2023-04-04	38.460	38.880	38.092	38.520	35.393	23,900
2023-04-03	37.960	38.380	37.800	37.840	34.768	26,855

← NewerPage 15 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.