Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	33.220	33.800	33.220	33.510	30.790	79,104
2022-07-14	32.730	33.540	32.630	32.630	29.981	80,170
2022-07-13	33.460	33.460	32.780	33.120	30.431	20,010
2022-07-12	33.000	33.780	32.940	33.620	30.891	177,284
2022-07-11	33.370	33.920	33.280	33.510	30.790	17,789
2022-07-08	32.900	33.676	32.780	33.330	30.624	315,667
2022-07-07	32.580	32.920	32.580	32.770	30.110	27,698
2022-07-06	32.180	32.180	31.760	31.930	29.338	14,931
2022-07-05	32.780	32.780	31.563	31.930	29.338	16,989
2022-07-04	32.500	33.060	32.500	32.940	30.266	81,883
2022-07-01	31.900	32.600	31.900	32.220	29.604	83,540
2022-06-30	31.870	31.895	31.160	31.750	29.173	33,633
2022-06-29	32.260	32.260	31.860	32.260	29.641	90,461
2022-06-28	32.770	32.820	32.420	32.820	30.156	25,954
2022-06-27	32.220	32.800	32.080	32.160	29.549	213,608
2022-06-24	31.260	32.000	31.240	32.000	29.402	40,797
2022-06-23	31.400	31.460	30.920	31.260	28.722	29,957
2022-06-22	31.240	31.820	30.960	31.500	28.943	91,386
2022-06-21	31.650	32.100	31.480	31.540	28.980	11,250
2022-06-20	31.610	31.980	31.000	31.380	28.833	14,186
2022-06-17	31.890	32.180	31.300	32.180	29.568	67,151
2022-06-16	33.000	33.540	31.360	31.500	28.943	38,479
2022-06-15	32.770	33.260	32.680	33.140	30.450	44,754
2022-06-14	33.100	33.640	32.740	32.820	30.156	89,337
2022-06-13	34.960	34.960	33.380	33.740	31.001	484,363
2022-06-10	36.180	36.440	35.420	35.560	32.673	33,092
2022-06-09	37.680	37.960	36.840	37.180	34.162	22,177
2022-06-08	37.900	37.980	37.420	37.450	34.410	164,056
2022-06-07	37.620	37.860	37.320	37.370	34.336	23,630
2022-06-06	38.010	38.200	37.860	38.110	35.016	113,630
2022-06-01	37.180	37.260	36.480	36.690	33.711	33,355
2022-05-31	36.980	37.040	36.780	36.960	33.960	25,194
2022-05-30	37.300	37.300	36.740	37.080	34.070	22,428
2022-05-27	36.490	36.824	36.400	36.550	33.583	20,145
2022-05-26	36.000	36.340	35.860	35.910	32.995	19,603
2022-05-25	35.730	36.200	35.500	35.540	32.655	35,148
2022-05-24	35.790	36.180	35.760	35.790	32.885	34,757
2022-05-23	36.710	36.820	36.160	36.630	33.656	21,218
2022-05-20	35.900	36.860	35.900	36.280	33.335	22,704
2022-05-19	36.160	36.160	34.960	35.540	32.655	46,751
2022-05-18	36.920	36.920	36.460	36.820	33.831	25,234
2022-05-17	37.160	37.280	36.700	37.100	34.088	34,392
2022-05-16	36.770	37.160	36.600	36.800	33.813	36,652
2022-05-13	37.160	38.280	37.160	38.210	34.465	101,846
2022-05-12	36.800	37.080	36.280	37.080	33.446	18,840
2022-05-11	37.410	37.560	36.880	37.330	33.671	43,160
2022-05-10	37.250	37.520	36.980	37.310	33.653	23,292
2022-05-09	37.230	37.800	37.160	37.490	33.815	30,790
2022-05-06	38.740	38.740	37.500	37.680	33.987	43,633
2022-05-05	40.000	40.380	39.100	39.360	35.502	16,370
2022-05-04	40.000	40.260	39.400	39.610	35.728	30,665
2022-05-03	39.340	40.000	39.340	40.000	36.079	147,247
2022-04-29	39.920	40.320	39.920	40.320	36.368	292,297
2022-04-28	39.280	39.960	39.280	39.690	35.800	25,591
2022-04-27	39.160	39.160	38.560	39.050	35.223	28,779
2022-04-26	40.000	40.400	39.300	39.650	35.764	24,678
2022-04-25	40.100	40.260	39.480	39.850	35.944	66,489
2022-04-22	41.250	41.500	40.260	40.510	36.539	42,017
2022-04-21	41.200	41.860	41.200	41.860	37.757	27,342
2022-04-20	40.320	40.984	40.320	40.960	36.945	19,853

← NewerPage 19 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.