Arcadis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 46.640 | 46.870 | 46.380 | 46.870 | 42.276 | 19,624 |
| 2021-10-25 | 46.640 | 47.020 | 46.600 | 46.910 | 42.312 | 25,042 |
| 2021-10-22 | 46.600 | 46.900 | 46.460 | 46.830 | 42.240 | 41,514 |
| 2021-10-21 | 46.600 | 46.960 | 46.600 | 46.680 | 42.105 | 80,010 |
| 2021-10-20 | 47.260 | 47.740 | 46.920 | 47.710 | 43.034 | 22,526 |
| 2021-10-19 | 46.120 | 47.260 | 46.120 | 46.780 | 42.195 | 38,546 |
| 2021-10-18 | 45.550 | 46.085 | 45.380 | 46.030 | 41.518 | 26,998 |
| 2021-10-15 | 45.250 | 45.780 | 44.960 | 45.270 | 40.833 | 21,507 |
| 2021-10-14 | 44.240 | 45.080 | 44.240 | 44.920 | 40.517 | 36,547 |
← NewerPage 22 of 22 · 1,269 trading days
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.