Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	37.840	38.414	36.840	37.270	36.169	9,875
2026-05-01	36.650	36.650	36.650	36.650	35.567	0
2026-04-30	32.590	36.820	32.260	36.650	35.567	31,675
2026-04-29	31.380	31.380	31.000	31.320	30.395	49
2026-04-28	31.760	31.760	30.920	31.260	30.336	28,613
2026-04-27	31.140	31.960	31.140	31.650	30.715	69
2026-04-24	31.560	31.660	31.180	31.400	30.472	6,952
2026-04-23	31.940	31.940	31.480	31.560	30.628	3,667
2026-04-22	32.430	32.460	32.000	32.140	31.191	16,183
2026-04-21	32.800	32.800	32.240	32.510	31.550	12,366
2026-04-20	32.490	32.660	32.140	32.380	31.423	2,957
2026-04-17	31.730	33.200	31.700	33.120	32.142	744
2026-04-16	31.170	31.600	31.060	31.240	30.317	11,351
2026-04-15	30.760	31.140	30.660	30.830	29.919	12,548
2026-04-14	29.780	30.700	29.500	30.330	29.434	1,258
2026-04-13	29.250	29.300	28.720	29.060	28.201	2,227
2026-04-10	29.900	29.900	28.940	29.350	28.483	3,997
2026-04-09	29.530	29.900	29.131	29.410	28.541	362,691
2026-04-08	29.490	30.080	29.360	29.680	28.803	17,829
2026-04-07	28.820	29.120	28.280	28.280	27.445	215,570
2026-04-02	28.530	28.600	28.160	28.510	27.668	593
2026-04-01	28.260	29.220	28.260	28.690	27.842	1,504
2026-03-31	27.970	27.980	27.280	27.340	26.532	137
2026-03-30	27.240	27.840	27.080	27.580	26.765	71,477
2026-03-27	27.440	27.900	27.070	27.070	26.270	2,208
2026-03-26	26.740	27.320	26.500	27.280	26.474	15,036
2026-03-25	26.520	27.000	26.280	26.760	25.969	3,109
2026-03-24	26.560	26.560	26.200	26.420	25.639	64,076
2026-03-23	25.980	27.400	25.920	26.420	25.639	33,693
2026-03-20	27.480	27.480	26.340	26.740	25.950	63,724
2026-03-19	28.100	28.360	26.970	26.970	26.173	350,364
2026-03-18	28.500	28.500	28.000	28.320	27.483	4,744
2026-03-17	28.300	29.000	27.880	28.240	27.406	47,446
2026-03-16	29.000	29.300	27.900	28.220	27.386	1,543
2026-03-13	28.800	29.100	28.720	28.770	27.920	333
2026-03-12	28.520	29.260	28.520	29.230	28.366	329
2026-03-11	29.100	29.260	28.470	28.470	27.629	105
2026-03-10	29.860	30.200	29.160	29.160	28.299	1,144
2026-03-09	30.180	30.180	29.580	29.940	29.055	9,815
2026-03-06	30.890	31.180	30.190	30.190	29.298	2,540
2026-03-05	30.010	30.760	29.800	30.760	29.851	12,564
2026-03-04	29.490	29.880	29.040	29.780	28.900	6,148
2026-03-03	29.350	29.440	28.700	29.430	28.561	1,508
2026-03-02	29.510	29.820	29.220	29.760	28.881	6,832
2026-02-27	29.390	29.800	28.680	29.740	28.861	84,521
2026-02-26	29.100	29.370	28.280	29.370	28.502	26,790
2026-02-25	27.340	28.800	27.220	28.510	27.668	281,897
2026-02-24	28.000	28.020	27.340	27.670	26.853	5,222
2026-02-23	29.530	29.620	27.680	28.020	27.192	8,288
2026-02-20	30.990	31.160	29.560	29.660	28.784	72,608
2026-02-19	31.500	31.820	28.080	31.300	30.375	54,339
2026-02-18	35.240	35.240	34.360	34.910	33.879	45,004
2026-02-17	34.190	35.240	34.160	35.030	33.995	9,787
2026-02-16	34.760	34.860	34.200	34.520	33.500	533
2026-02-13	35.890	36.100	33.300	34.250	33.238	12,291
2026-02-12	37.740	37.740	36.180	36.550	35.470	7,206
2026-02-11	39.610	39.980	37.530	37.530	36.421	23,334
2026-02-10	38.870	39.660	38.780	39.500	38.333	579
2026-02-09	38.740	38.920	38.360	38.660	37.518	6,170
2026-02-06	38.840	38.840	38.180	38.600	37.460	37,346

← NewerPage 3 of 5 · 254 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.