Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	40.800	40.880	40.580	40.650	39.449	196
2025-08-14	40.410	40.600	40.260	40.490	39.294	113,211
2025-08-13	41.360	41.360	40.480	40.650	39.449	1,700
2025-08-12	41.180	41.340	41.000	41.250	40.031	9,684
2025-08-11	41.820	41.820	41.100	41.100	39.886	20,889
2025-08-08	41.570	41.640	40.980	41.060	39.847	26,086
2025-08-07	41.020	41.340	40.440	40.690	39.488	531
2025-08-06	42.290	42.480	41.180	41.180	39.963	2,432
2025-08-05	42.640	42.800	41.800	41.800	40.565	4,122
2025-08-04	42.010	42.280	41.280	41.800	40.565	1,669
2025-08-01	43.360	43.940	41.860	42.420	41.167	16,054
2025-07-31	44.240	45.220	43.240	43.770	42.477	1,232
2025-07-30	42.760	42.760	41.980	42.150	40.905	927
2025-07-29	42.720	43.200	42.560	43.200	41.924	3,246
2025-07-28	43.500	43.660	42.720	43.240	41.963	4,351
2025-07-25	42.140	42.640	42.140	42.520	41.264	7,443
2025-07-24	42.820	42.820	42.420	42.640	41.380	27
2025-07-23	42.870	43.000	42.420	42.760	41.497	261,991
2025-07-22	42.760	42.760	42.050	42.050	40.808	33,348
2025-07-21	42.720	43.040	42.580	42.700	41.439	3,487
2025-07-18	43.700	43.700	42.600	42.970	41.701	323,688
2025-07-17	42.380	43.480	42.380	43.030	41.759	8,748
2025-07-16	42.010	42.310	41.940	42.310	41.060	24,340
2025-07-15	42.260	42.860	42.260	42.440	41.186	1,477
2025-07-14	42.180	42.180	41.680	41.940	40.701	14,909
2025-07-11	42.030	42.460	41.960	42.090	40.847	43,486
2025-07-10	41.380	42.140	41.380	41.820	40.585	988
2025-07-09	41.500	41.500	41.040	41.430	40.206	179
2025-07-08	40.800	41.160	40.540	41.140	39.925	40,375
2025-07-07	40.880	40.880	40.500	40.770	39.566	200
2025-07-04	40.740	41.020	40.740	40.920	39.711	3,507
2025-07-03	41.580	41.580	40.900	40.900	39.692	140
2025-07-02	41.350	41.420	40.820	41.330	40.109	199,679
2025-07-01	41.160	41.400	40.960	41.330	40.109	1,217,245
2025-06-30	42.110	42.120	41.200	41.430	40.206	2,874
2025-06-27	41.200	41.860	41.200	41.800	40.565	2,456
2025-06-26	40.000	40.720	38.960	40.530	39.333	3,200
2025-06-25	43.240	43.300	39.300	39.610	38.440	32,958
2025-06-24	43.500	43.860	43.220	43.690	42.399	1,812
2025-06-23	42.810	43.140	42.600	42.660	41.400	541
2025-06-20	43.300	43.300	43.000	43.070	41.798	15,584
2025-06-19	43.340	43.360	42.740	43.280	42.001	42,199
2025-06-18	43.610	43.780	43.460	43.750	42.457	2,618
2025-06-17	44.750	44.880	44.040	44.280	42.972	5,998
2025-06-16	44.590	44.940	44.440	44.610	43.292	445
2025-06-13	44.620	44.620	44.240	44.300	42.991	69
2025-06-12	45.140	45.140	44.780	45.040	43.709	80
2025-06-11	45.530	45.680	44.920	45.350	44.010	701
2025-06-10	45.160	45.520	44.800	44.940	43.612	1,997
2025-06-09	44.670	45.040	44.520	45.040	43.709	834
2025-06-06	44.540	44.540	44.200	44.340	43.030	398
2025-06-05	44.750	44.880	44.160	44.650	43.331	11,394
2025-06-04	44.570	45.020	44.500	44.530	43.214	15,224
2025-06-03	44.320	44.560	43.920	44.450	43.137	271,974
2025-06-02	45.000	45.160	44.420	44.860	43.535	8,214
2025-05-30	45.880	46.060	45.480	45.570	44.224	14,089
2025-05-29	46.320	46.320	45.530	45.530	44.185	129
2025-05-28	45.440	46.200	45.440	46.090	44.728	86
2025-05-27	45.700	46.060	45.020	45.780	44.428	630,373
2025-05-23	45.700	45.740	44.220	44.300	42.991	1,188

← NewerPage 6 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.