Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	32.490	32.660	32.100	32.530	29.889	26,937
2022-10-10	32.430	33.000	32.140	32.650	29.999	21,958
2022-10-07	33.340	33.340	32.360	32.380	29.751	23,114
2022-10-06	34.130	34.140	33.380	33.720	30.983	30,269
2022-10-05	35.220	35.220	33.420	33.900	31.148	59,263
2022-10-04	34.760	35.520	34.760	35.030	32.186	24,469
2022-10-03	33.490	34.200	33.060	34.110	31.341	283,982
2022-09-30	33.100	33.620	33.100	33.510	30.790	38,832
2022-09-29	32.490	32.920	32.200	32.510	29.871	37,764
2022-09-28	32.140	32.603	31.900	32.550	29.908	101,300
2022-09-27	32.490	33.120	32.490	32.590	29.944	24,863
2022-09-26	32.020	32.740	31.840	32.410	29.779	184,653
2022-09-23	32.200	32.300	31.380	32.060	29.457	130,962
2022-09-22	32.180	32.420	31.860	32.060	29.457	18,650
2022-09-21	32.740	32.740	32.280	32.710	30.055	10,680
2022-09-20	33.260	33.260	32.200	32.630	29.981	89,935
2022-09-16	33.600	33.660	32.600	33.080	30.395	27,561
2022-09-15	33.880	34.180	33.740	33.900	31.148	23,533
2022-09-14	34.520	34.520	33.700	33.980	31.221	171,155
2022-09-13	34.700	35.200	34.400	34.580	31.773	31,100
2022-09-12	33.680	34.860	33.680	34.760	31.938	181,075
2022-09-09	33.400	33.700	33.400	33.600	30.872	19,503
2022-09-08	32.500	33.139	32.500	32.670	30.018	15,098
2022-09-07	32.280	32.560	32.140	32.200	29.586	18,969
2022-09-06	32.450	32.600	32.140	32.300	29.678	16,624
2022-09-05	32.000	32.420	31.480	32.020	29.421	12,930
2022-09-02	31.770	32.720	31.520	32.530	29.889	45,221
2022-09-01	31.920	31.920	31.160	31.380	28.833	19,062
2022-08-31	32.340	32.480	31.840	31.930	29.338	21,892
2022-08-30	32.780	32.780	31.740	32.120	29.512	40,207
2022-08-26	33.180	33.180	32.439	32.800	30.137	19,283
2022-08-25	33.060	33.060	32.619	32.840	30.174	13,350
2022-08-24	32.840	32.900	32.580	32.800	30.137	262,500
2022-08-23	32.620	33.080	32.620	32.960	30.284	13,740
2022-08-22	33.247	33.247	32.780	33.040	30.358	19,053
2022-08-19	34.090	34.090	33.725	34.090	31.323	6,573
2022-08-18	34.040	34.460	34.040	34.090	31.323	13,773
2022-08-17	34.290	34.760	34.100	34.130	31.359	8,618
2022-08-16	34.640	34.640	34.400	34.560	31.754	9,747
2022-08-15	34.600	34.600	34.280	34.600	31.791	19,818
2022-08-12	34.420	34.420	34.100	34.400	31.607	8,600
2022-08-11	34.680	34.680	34.260	34.290	31.506	16,832
2022-08-10	33.560	34.640	33.560	34.350	31.561	26,031
2022-08-09	34.010	34.013	33.580	33.760	31.019	163,667
2022-08-08	33.740	34.110	33.740	34.110	31.341	15,565
2022-08-05	33.900	33.980	33.430	33.430	30.716	33,361
2022-08-04	33.882	33.882	33.520	33.640	30.909	29,511
2022-08-03	33.100	33.720	33.100	33.570	30.845	31,683
2022-08-02	34.760	34.760	33.040	33.310	30.606	37,593
2022-08-01	35.840	35.840	35.100	35.300	32.434	45,401
2022-07-29	34.990	36.100	34.900	36.100	33.169	80,684
2022-07-28	35.730	36.060	32.640	34.500	31.699	109,100
2022-07-27	34.930	35.140	34.880	34.950	32.113	41,384
2022-07-26	35.020	35.020	34.500	34.930	32.094	33,865
2022-07-25	34.990	35.203	34.820	34.970	32.131	134,039
2022-07-22	34.090	34.940	34.080	34.600	31.791	64,344
2022-07-21	34.100	34.100	33.700	33.820	31.074	26,402
2022-07-20	33.980	34.080	33.560	33.860	31.111	35,532
2022-07-19	33.780	33.780	33.140	33.700	30.964	53,791
2022-07-18	37.680	37.680	33.620	34.090	31.323	59,056

← NewerPage 18 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.