Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	37.700	37.860	37.480	37.720	34.658	68,642
2023-01-05	37.620	37.820	37.330	37.330	34.300	18,248
2023-01-04	38.010	38.040	37.500	37.530	34.483	118,974
2023-01-03	37.490	37.840	37.320	37.410	34.373	36,946
2022-12-30	37.436	37.436	36.640	37.330	34.300	13,547
2022-12-29	37.360	37.360	36.680	37.350	34.318	14,685
2022-12-28	37.230	37.560	36.958	37.290	34.263	14,862
2022-12-23	37.040	37.204	36.900	36.940	33.941	19,760
2022-12-22	37.210	37.360	36.760	36.820	33.831	22,014
2022-12-21	36.670	37.280	36.660	37.120	34.107	14,945
2022-12-20	36.490	36.800	36.300	36.800	33.813	21,261
2022-12-19	37.000	37.240	36.420	36.610	33.638	86,014
2022-12-16	37.680	37.780	37.040	37.120	34.107	206,307
2022-12-15	38.420	38.420	37.760	38.170	35.071	15,055
2022-12-14	38.480	38.480	37.780	38.310	35.200	22,676
2022-12-13	38.660	38.900	38.080	38.780	35.632	43,945
2022-12-12	38.290	38.560	38.120	38.290	35.182	132,102
2022-12-09	38.250	38.500	38.080	38.110	35.016	209,639
2022-12-08	38.170	38.400	37.940	38.130	35.035	33,533
2022-12-07	38.350	38.380	37.820	38.290	35.182	17,236
2022-12-06	38.540	38.700	38.300	38.560	35.430	238,446
2022-12-05	38.600	38.860	38.360	38.850	35.696	92,748
2022-12-02	38.640	39.140	38.640	38.640	35.503	30,769
2022-12-01	38.620	39.280	38.560	38.580	35.448	73,716
2022-11-30	37.840	39.020	37.800	38.760	35.613	82,049
2022-11-29	37.980	38.060	37.620	37.860	34.786	13,677
2022-11-28	37.860	37.860	37.500	37.660	34.603	34,805
2022-11-25	37.600	37.920	37.550	37.550	34.502	66,701
2022-11-24	37.570	37.800	37.360	37.390	34.355	14,061
2022-11-23	37.390	37.636	37.200	37.290	34.263	20,090
2022-11-22	36.710	37.305	36.500	36.960	33.960	19,219
2022-11-21	36.800	36.800	36.400	36.550	33.583	66,231
2022-11-18	36.670	36.739	36.340	36.630	33.656	16,304
2022-11-17	36.380	36.540	36.120	36.490	33.528	105,492
2022-11-16	36.640	36.640	36.220	36.530	33.564	22,795
2022-11-15	36.700	37.160	36.700	36.710	33.730	18,974
2022-11-14	37.000	37.000	36.580	37.000	33.996	39,379
2022-11-11	37.000	37.286	36.840	37.060	34.051	24,087
2022-11-10	35.730	36.820	35.120	36.710	33.730	74,568
2022-11-09	35.520	35.630	35.220	35.220	32.361	26,530
2022-11-08	35.020	35.700	35.020	35.440	32.563	33,315
2022-11-07	34.100	35.140	34.100	35.130	32.278	21,717
2022-11-04	34.500	34.880	34.400	34.460	31.663	34,398
2022-11-03	34.130	34.380	33.740	34.110	31.341	50,372
2022-11-02	34.940	34.940	34.380	34.740	31.920	24,974
2022-11-01	34.870	35.300	34.460	34.580	31.773	31,351
2022-10-31	34.620	34.620	34.340	34.400	31.607	41,289
2022-10-28	34.560	34.560	33.540	34.420	31.626	30,022
2022-10-27	34.990	35.080	32.500	35.010	32.168	153,513
2022-10-26	34.463	35.000	34.463	34.500	31.699	21,014
2022-10-25	33.840	34.559	33.840	34.310	31.525	37,437
2022-10-24	33.400	34.310	33.400	34.310	31.525	39,250
2022-10-21	32.630	32.900	32.360	32.670	30.018	39,581
2022-10-20	32.540	33.240	32.540	33.100	30.413	44,005
2022-10-19	33.680	33.680	32.480	32.800	30.137	73,511
2022-10-18	33.620	33.940	33.411	33.940	31.185	81,628
2022-10-17	33.390	33.580	32.780	33.530	30.808	102,335
2022-10-14	35.050	35.220	33.180	33.330	30.624	50,207
2022-10-13	32.490	33.940	32.200	33.740	31.001	135,150
2022-10-12	32.820	32.820	32.320	32.590	29.944	34,234

← NewerPage 17 of 22 · 1,269 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.