Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	40.000	40.420	39.360	40.100	36.170	27,538
2022-04-14	39.400	39.840	39.160	39.790	35.890	44,656
2022-04-13	39.030	39.160	38.700	38.950	35.132	92,042
2022-04-12	38.760	39.024	38.240	38.950	35.132	74,880
2022-04-11	38.702	39.200	38.702	38.910	35.096	26,051
2022-04-08	38.890	39.260	38.500	38.990	35.168	94,910
2022-04-07	38.890	39.000	38.360	38.460	34.690	35,622
2022-04-06	40.920	40.920	38.440	38.500	34.726	69,476
2022-04-05	41.100	41.420	40.740	41.080	37.054	46,755
2022-04-04	41.000	41.240	40.660	40.770	36.774	32,189
2022-04-01	40.760	41.500	40.760	41.140	37.108	37,396
2022-03-31	41.510	42.200	40.710	40.710	36.720	22,838
2022-03-30	42.000	42.000	41.280	41.570	37.496	19,858
2022-03-29	41.789	42.680	41.789	42.500	38.334	69,834
2022-03-28	41.300	41.880	41.300	41.880	37.775	13,682
2022-03-25	41.420	42.080	41.420	41.680	37.595	21,761
2022-03-24	41.840	42.240	41.240	41.470	37.405	35,504
2022-03-23	41.960	42.460	41.820	42.250	38.109	128,422
2022-03-22	42.010	42.500	41.980	41.980	37.865	16,836
2022-03-21	41.780	42.140	41.780	41.780	37.685	30,604
2022-03-18	41.510	41.740	40.960	41.390	37.333	95,831
2022-03-17	41.100	41.520	40.860	40.880	36.873	55,271
2022-03-16	40.410	41.060	40.360	41.060	37.036	63,270
2022-03-15	40.000	40.000	39.380	40.000	36.079	44,407
2022-03-14	40.000	40.120	39.420	39.830	35.926	38,519
2022-03-11	38.280	39.480	38.280	39.420	35.556	53,282
2022-03-10	38.350	38.820	37.940	37.980	34.257	72,420
2022-03-09	36.760	38.500	36.760	38.500	34.726	71,769
2022-03-08	35.660	36.620	35.660	36.000	32.472	35,758
2022-03-07	34.990	36.320	33.960	35.830	32.318	55,864
2022-03-04	38.600	38.600	36.500	36.920	33.301	177,955
2022-03-03	39.620	39.620	38.840	39.240	35.394	26,145
2022-03-02	39.610	40.000	39.140	39.630	35.746	54,956
2022-03-01	40.470	40.840	39.720	40.060	36.134	49,826
2022-02-28	39.680	40.820	39.680	40.730	36.738	165,013
2022-02-25	39.420	40.720	39.420	40.360	36.404	70,544
2022-02-24	38.560	39.840	38.560	39.240	35.394	95,125
2022-02-23	40.650	41.180	40.380	40.730	36.738	268,323
2022-02-22	40.020	41.440	39.300	40.770	36.774	157,349
2022-02-21	41.490	41.980	41.340	41.660	37.577	215,920
2022-02-18	41.800	42.400	41.740	41.740	37.649	328,843
2022-02-17	40.000	43.200	39.860	42.560	38.389	336,995
2022-02-16	38.970	39.560	38.780	39.030	35.205	29,124
2022-02-15	38.200	39.020	38.200	38.580	34.799	45,100
2022-02-14	38.500	38.580	37.680	38.310	34.555	63,822
2022-02-11	39.050	39.420	38.780	39.400	35.538	54,941
2022-02-10	39.340	39.380	38.520	38.640	34.853	81,093
2022-02-09	39.060	39.160	39.060	39.090	35.259	100,913
2022-02-08	38.810	39.220	38.180	38.440	34.672	56,049
2022-02-07	39.280	39.280	38.910	38.910	35.096	28,266
2022-02-04	39.730	39.740	38.580	38.580	34.799	43,600
2022-02-03	39.890	39.900	39.260	39.750	35.854	65,514
2022-02-02	39.970	40.060	39.760	39.810	35.908	24,716
2022-02-01	39.070	39.780	38.880	39.440	35.574	45,222
2022-01-31	38.460	38.810	38.340	38.810	35.006	38,614
2022-01-28	38.000	38.000	37.200	37.820	34.113	62,023
2022-01-27	36.800	38.200	36.760	37.880	34.167	163,885
2022-01-26	36.760	37.760	36.760	37.370	33.707	34,718
2022-01-25	36.450	36.820	36.120	36.570	32.986	36,704
2022-01-24	37.180	37.680	35.838	35.930	32.408	115,470

← NewerPage 20 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.