Arcadis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 36.120 | 37.040 | 36.120 | 37.040 | 35.946 | 7,088 |
| 2025-11-07 | 36.590 | 36.700 | 35.980 | 36.140 | 35.072 | 433,572 |
| 2025-11-06 | 37.800 | 38.140 | 36.400 | 36.940 | 35.849 | 37,803 |
| 2025-11-05 | 37.840 | 38.500 | 37.400 | 38.500 | 37.363 | 76,011 |
| 2025-11-04 | 38.460 | 38.460 | 37.180 | 38.170 | 37.042 | 8,262 |
| 2025-11-03 | 41.640 | 41.700 | 38.980 | 39.110 | 37.955 | 95,259 |
| 2025-10-31 | 41.490 | 42.320 | 41.000 | 42.050 | 40.808 | 17,332 |
| 2025-10-30 | 43.130 | 44.280 | 40.360 | 41.600 | 40.371 | 9,355 |
| 2025-10-29 | 50.495 | 51.250 | 49.860 | 50.405 | 48.916 | 64,956 |
| 2025-10-28 | 50.600 | 50.600 | 49.940 | 50.505 | 49.013 | 3,279 |
| 2025-10-27 | 50.985 | 51.250 | 50.250 | 50.850 | 49.348 | 613 |
| 2025-10-24 | 49.805 | 50.550 | 49.600 | 50.205 | 48.722 | 2,591 |
| 2025-10-23 | 48.730 | 49.340 | 48.660 | 48.990 | 47.543 | 254 |
| 2025-10-22 | 49.145 | 49.820 | 48.920 | 49.380 | 47.921 | 59,178 |
← NewerPage 5 of 5 · 254 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.