Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	38.090	38.280	37.680	38.190	34.447	53,380
2022-01-20	38.660	38.720	38.150	38.150	34.411	21,148
2022-01-19	38.400	38.860	38.200	38.460	34.690	25,327
2022-01-18	38.700	38.780	38.050	38.050	34.321	44,833
2022-01-17	38.150	38.980	38.000	38.700	34.907	82,555
2022-01-14	38.620	38.620	37.920	38.310	34.555	22,995
2022-01-13	39.260	39.260	38.840	39.130	35.295	80,671
2022-01-12	39.110	39.244	38.860	39.110	35.277	37,278
2022-01-11	39.010	39.440	38.880	39.340	35.484	18,961
2022-01-10	40.380	40.380	38.940	39.320	35.466	66,174
2022-01-07	40.960	41.000	40.160	40.160	36.224	36,638
2022-01-06	41.860	41.860	40.800	41.080	37.054	57,032
2022-01-05	42.400	42.420	41.940	42.010	37.892	52,713
2022-01-04	42.850	43.060	42.120	42.290	38.145	52,929
2021-12-31	42.420	42.420	42.248	42.370	38.217	1,847
2021-12-30	42.440	42.480	42.060	42.400	38.244	14,298
2021-12-29	42.440	42.440	42.180	42.400	38.244	13,862
2021-12-24	41.840	41.840	41.360	41.840	37.739	630
2021-12-23	42.010	42.010	41.600	42.010	37.892	9,767
2021-12-22	41.040	41.960	41.040	41.720	37.631	43,859
2021-12-21	40.360	40.960	40.320	40.900	36.891	32,298
2021-12-20	39.790	39.820	38.940	39.520	35.647	34,264
2021-12-17	40.220	40.540	40.040	40.410	36.449	88,237
2021-12-16	40.610	40.800	40.360	40.410	36.449	30,136
2021-12-15	39.620	40.080	39.620	39.690	35.800	36,606
2021-12-14	39.520	40.520	39.520	39.790	35.890	39,362
2021-12-13	40.200	40.700	39.860	40.020	36.098	21,303
2021-12-10	40.530	40.680	40.395	40.410	36.449	11,626
2021-12-09	41.080	41.320	40.500	40.590	36.612	48,694
2021-12-08	41.320	41.320	40.960	41.250	37.207	27,077
2021-12-07	40.220	41.400	40.220	40.630	36.648	45,537
2021-12-06	39.200	39.940	38.860	39.400	35.538	23,949
2021-12-03	39.670	39.670	39.670	39.670	35.782	33,560
2021-12-02	39.400	39.870	39.280	39.870	35.962	29,955
2021-12-01	39.610	40.180	39.360	39.710	35.818	33,057
2021-11-30	38.990	40.000	38.720	39.650	35.764	69,943
2021-11-29	39.030	39.500	39.030	39.030	35.205	34,541
2021-11-26	38.478	39.140	38.478	38.700	34.907	61,457
2021-11-25	40.000	40.220	39.800	40.220	36.278	19,883
2021-11-24	40.100	40.560	39.840	40.200	36.260	85,501
2021-11-23	41.400	41.400	40.420	40.900	36.891	209,364
2021-11-22	41.490	41.720	41.300	41.450	37.387	30,245
2021-11-19	41.680	41.760	41.380	41.490	37.423	77,276
2021-11-18	41.740	42.100	41.460	41.600	37.523	78,430
2021-11-17	42.420	42.660	42.238	42.290	38.145	496,157
2021-11-16	42.010	42.460	41.920	42.270	38.127	20,683
2021-11-15	41.720	42.220	41.720	41.740	37.649	84,572
2021-11-12	41.320	41.860	41.320	41.370	37.315	23,110
2021-11-11	41.120	41.400	41.040	41.310	37.261	20,713
2021-11-10	41.720	41.820	40.860	41.210	37.171	21,113
2021-11-09	41.700	41.900	41.440	41.720	37.631	15,319
2021-11-08	41.430	41.940	41.300	41.820	37.721	32,729
2021-11-05	42.130	42.220	41.600	41.600	37.523	18,494
2021-11-04	41.350	42.180	41.200	41.960	37.847	50,402
2021-11-03	41.490	41.500	40.940	41.410	37.351	21,947
2021-11-02	41.960	41.960	41.440	41.450	37.387	24,558
2021-11-01	42.540	42.900	42.080	42.520	38.352	37,732
2021-10-29	42.050	42.200	40.720	42.050	37.929	74,538
2021-10-28	41.490	42.980	40.260	41.230	37.189	189,572
2021-10-27	46.880	46.880	45.980	46.600	42.033	18,406

← NewerPage 21 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.