Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	45.720	45.720	45.220	45.600	44.253	8,736
2025-05-21	45.250	45.840	45.250	45.250	43.913	639,726
2025-05-20	45.210	45.740	44.660	45.350	44.010	10,039
2025-05-19	46.190	46.280	45.600	46.030	43.700	503,104
2025-05-16	46.520	46.600	45.960	46.440	44.089	155,244
2025-05-15	46.460	46.460	46.140	46.250	43.909	105,704
2025-05-14	46.970	47.060	46.170	46.170	43.833	250,596
2025-05-13	46.500	46.800	45.980	46.780	44.412	913
2025-05-12	46.290	46.780	45.960	46.620	44.260	11,836
2025-05-09	45.800	45.860	45.360	45.450	43.149	1,967
2025-05-08	45.000	46.360	44.860	45.700	43.386	2,195
2025-05-07	44.680	44.680	42.500	43.930	41.706	12,882
2025-05-06	43.320	43.800	43.120	43.420	41.222	368,581
2025-05-02	42.620	43.180	42.500	42.660	40.500	998
2025-05-01	42.090	42.090	42.090	42.090	39.959	0
2025-04-30	41.900	42.600	41.480	42.090	39.959	29,086
2025-04-29	41.420	41.420	40.520	41.310	39.219	25
2025-04-28	41.270	41.480	41.160	41.230	39.143	6,203
2025-04-25	41.390	41.400	41.020	41.330	39.238	368,371
2025-04-24	41.210	41.420	41.080	41.160	39.076	4,371
2025-04-23	40.600	41.140	40.600	40.960	38.886	167,554
2025-04-22	40.840	40.860	39.460	39.910	37.890	138
2025-04-17	40.240	40.780	40.040	40.550	38.497	55,343
2025-04-16	41.140	41.140	40.320	41.040	38.962	471
2025-04-15	43.790	43.800	41.740	41.960	39.836	1,778
2025-04-14	45.400	45.400	44.960	45.290	42.997	230
2025-04-11	44.820	44.820	44.220	44.770	42.503	29,149
2025-04-10	46.240	46.240	44.500	45.270	42.978	67,425
2025-04-09	42.990	43.480	42.500	42.780	40.614	22,197
2025-04-08	43.670	44.101	43.040	43.970	41.744	8,977
2025-04-07	42.150	43.360	41.240	42.640	40.481	252,309
2025-04-04	46.500	46.500	43.840	44.490	42.238	391,445
2025-04-03	46.600	46.960	45.980	46.190	43.852	16,611
2025-04-02	46.810	47.180	46.700	46.700	44.336	15,814
2025-04-01	47.200	47.380	46.720	47.200	44.810	10,146
2025-03-31	47.300	47.760	46.540	46.910	44.535	12,134
2025-03-28	48.520	48.520	47.940	48.100	45.665	8,105
2025-03-27	47.360	48.340	47.220	48.120	45.684	8,851
2025-03-26	48.500	48.500	47.440	48.120	45.684	8,042
2025-03-25	48.490	48.623	48.240	48.590	46.130	4,091
2025-03-24	49.220	49.220	48.160	48.160	45.722	6,744
2025-03-21	49.640	49.640	48.960	49.435	46.932	21,660
2025-03-20	47.890	49.720	47.760	49.270	46.776	20,267
2025-03-19	46.950	47.940	46.880	47.850	45.428	17,860
2025-03-18	47.200	47.300	46.900	47.030	44.649	167,667
2025-03-17	46.640	47.240	46.640	46.640	44.279	14,922
2025-03-14	45.900	46.660	45.760	46.600	44.241	16,314
2025-03-13	46.520	46.660	45.720	46.290	43.947	18,789
2025-03-12	45.980	46.800	45.980	46.350	44.003	19,448
2025-03-11	46.500	46.740	46.030	46.030	43.700	17,467
2025-03-10	46.890	47.160	46.320	46.440	44.089	11,979
2025-03-07	46.500	47.000	46.260	46.930	44.554	13,431
2025-03-06	47.010	47.480	46.480	47.010	44.630	143,251
2025-03-05	46.700	47.340	46.700	46.700	44.336	15,770
2025-03-04	47.500	47.600	46.080	46.130	43.795	26,585
2025-03-03	47.950	48.140	47.540	47.670	45.257	14,914
2025-02-28	48.300	48.400	47.660	48.340	45.893	27,438
2025-02-27	49.090	49.180	48.100	48.430	45.978	16,162
2025-02-26	49.090	49.480	49.050	49.190	46.700	27,824
2025-02-25	49.408	49.408	48.930	49.180	46.690	9,220

← NewerPage 7 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.