Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	37.780	37.780	37.440	37.660	34.603	14,832
2023-03-30	37.180	37.660	37.180	37.180	34.162	9,667
2023-03-29	36.690	37.040	36.680	36.750	33.767	22,729
2023-03-28	36.820	36.820	36.200	36.340	33.390	17,140
2023-03-27	36.240	36.720	35.860	36.340	33.390	18,985
2023-03-24	37.840	37.840	35.840	36.180	33.243	38,290
2023-03-23	37.940	38.420	37.620	38.400	35.283	33,504
2023-03-22	37.580	37.980	37.580	37.680	34.621	11,575
2023-03-21	37.680	38.080	37.680	37.680	34.621	18,988
2023-03-20	37.000	37.500	36.220	37.180	34.162	142,019
2023-03-17	37.820	38.080	36.890	36.960	33.960	28,110
2023-03-16	37.680	37.840	37.220	37.700	34.639	28,375
2023-03-15	38.620	38.620	37.200	38.620	35.485	53,467
2023-03-14	37.660	38.320	37.240	38.110	35.016	33,292
2023-03-13	38.500	38.500	37.620	38.190	35.090	156,944
2023-03-10	39.300	39.640	39.020	39.090	35.917	44,074
2023-03-09	39.780	39.780	39.300	39.480	36.275	38,411
2023-03-08	39.520	39.520	39.200	39.480	36.275	15,125
2023-03-07	39.610	40.020	39.540	39.540	36.330	57,242
2023-03-06	40.120	40.120	39.620	40.120	36.863	407,529
2023-03-03	39.500	39.980	39.480	39.520	36.312	23,346
2023-03-02	39.240	39.540	39.080	39.540	36.330	11,363
2023-03-01	39.200	39.760	39.200	39.340	36.146	19,137
2023-02-28	40.100	40.100	39.000	39.360	36.165	50,310
2023-02-27	40.040	40.340	40.040	40.340	37.065	35,976
2023-02-24	41.040	41.040	39.980	40.260	36.992	19,203
2023-02-23	41.100	41.220	40.690	40.690	37.387	20,779
2023-02-22	40.900	41.100	40.400	40.960	37.635	64,587
2023-02-21	41.760	41.760	40.980	41.410	38.048	73,334
2023-02-20	42.160	42.160	41.060	41.550	38.177	27,027
2023-02-17	42.880	42.880	41.760	41.900	38.499	36,799
2023-02-16	43.500	43.740	41.560	43.050	39.555	43,010
2023-02-15	42.420	43.300	42.420	42.950	39.463	28,721
2023-02-14	42.500	42.580	42.280	42.520	39.068	12,369
2023-02-13	42.010	42.340	41.840	41.900	38.499	66,157
2023-02-10	41.820	41.840	41.460	41.600	38.223	306,041
2023-02-09	41.580	42.280	41.580	41.920	38.517	78,990
2023-02-08	41.330	41.759	41.100	41.370	38.012	8,995
2023-02-07	41.490	41.540	40.920	41.450	38.085	20,708
2023-02-06	42.010	42.060	41.380	41.820	38.425	13,473
2023-02-03	41.324	42.260	41.324	41.860	38.462	84,951
2023-02-02	40.480	41.700	40.480	41.700	38.315	22,304
2023-02-01	40.020	40.280	39.900	40.240	36.973	17,521
2023-01-31	39.690	39.820	39.320	39.340	36.146	34,403
2023-01-30	39.700	39.700	39.200	39.200	36.018	14,930
2023-01-27	39.810	39.824	39.400	39.690	36.468	18,406
2023-01-26	39.610	39.810	39.440	39.810	36.578	6,404
2023-01-25	39.500	39.960	39.260	39.480	36.275	20,689
2023-01-24	39.938	40.240	39.938	40.160	36.900	50,836
2023-01-23	39.760	40.143	39.760	39.810	36.578	14,764
2023-01-20	40.000	40.100	39.680	39.790	36.560	7,997
2023-01-19	40.780	40.780	39.660	39.850	36.615	16,398
2023-01-18	40.490	40.920	40.380	40.920	37.598	90,024
2023-01-17	40.100	40.258	39.800	39.870	36.633	6,232
2023-01-16	40.100	40.300	39.740	40.220	36.955	17,790
2023-01-13	39.790	40.400	39.700	39.930	36.688	20,160
2023-01-12	40.200	40.800	39.400	39.890	36.652	56,908
2023-01-11	38.460	39.040	38.460	38.810	35.659	11,755
2023-01-10	38.310	38.310	38.020	38.310	35.200	16,828
2023-01-09	38.100	38.440	38.100	38.130	35.035	20,940

← NewerPage 16 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.