Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	49.180	49.580	49.180	49.480	46.975	19,061
2025-02-21	50.395	50.550	49.440	49.815	47.293	5,624
2025-02-20	50.200	50.750	50.200	50.250	47.706	16,923
2025-02-19	51.150	51.150	49.820	50.160	47.621	15,346
2025-02-18	52.000	52.150	51.200	51.325	48.727	3,649
2025-02-17	51.825	52.750	51.150	52.100	49.462	23,368
2025-02-14	53.025	53.750	51.900	52.450	49.795	102,091
2025-02-13	53.800	53.800	51.050	53.275	50.578	33,910
2025-02-12	54.150	54.650	53.850	54.100	51.361	36,518
2025-02-11	54.250	54.750	53.850	54.250	51.504	16,461
2025-02-10	54.200	54.750	53.900	54.400	51.646	8,068
2025-02-07	54.050	55.100	54.050	54.100	51.361	3,327
2025-02-06	53.425	53.950	53.250	53.525	50.815	12,056
2025-02-05	53.275	53.425	52.850	53.425	50.720	6,699
2025-02-04	54.100	54.200	53.450	54.000	51.266	107,623
2025-02-03	53.575	54.450	53.350	53.925	51.195	10,772
2025-01-31	55.075	55.400	54.550	55.275	52.477	12,729
2025-01-30	54.650	55.350	54.450	54.950	52.168	61,396
2025-01-29	54.400	55.050	54.150	54.600	51.836	89,463
2025-01-28	54.600	54.800	53.700	54.450	51.693	17,002
2025-01-27	54.700	55.650	54.300	54.600	51.836	5,244
2025-01-24	55.100	56.300	55.100	55.375	52.572	4,974
2025-01-23	55.025	55.500	54.850	55.075	52.287	91,607
2025-01-22	56.000	56.000	55.250	55.925	53.094	11,755
2025-01-21	56.400	56.400	55.550	56.200	53.355	6,200
2025-01-20	56.500	56.950	55.950	56.250	53.402	16,822
2025-01-17	55.875	56.950	55.700	56.050	53.212	10,190
2025-01-16	54.700	55.850	54.450	54.900	52.121	9,173
2025-01-15	53.800	54.650	53.800	54.000	51.266	7,057
2025-01-14	53.550	54.100	53.550	53.825	51.100	25,846
2025-01-13	54.600	54.600	53.350	53.775	51.053	16,611
2025-01-10	55.375	55.800	54.450	55.525	52.714	27,356
2025-01-09	55.125	55.450	54.700	54.950	52.168	22,712
2025-01-08	56.650	56.650	54.100	54.800	52.026	13,457
2025-01-07	58.950	59.300	56.550	57.275	54.375	8,542
2025-01-06	58.750	59.300	58.750	59.075	56.084	4,774
2025-01-03	58.750	59.150	58.650	58.850	55.871	6,217
2025-01-02	58.900	59.100	58.450	58.800	55.823	5,974
2024-12-31	58.150	58.408	58.150	58.200	55.254	170
2024-12-30	58.200	58.700	58.000	58.350	55.396	5,693
2024-12-27	58.600	59.000	58.600	58.700	55.728	5,518
2024-12-24	58.000	59.600	57.100	58.350	55.396	198
2024-12-23	58.400	58.600	58.200	58.500	55.538	8,319
2024-12-20	58.750	58.900	58.050	58.500	55.538	16,885
2024-12-19	60.000	60.100	58.850	59.025	56.037	192,869
2024-12-18	60.650	60.950	60.550	60.700	57.627	10,372
2024-12-17	60.450	60.900	60.050	60.350	57.295	8,145
2024-12-16	60.500	60.700	59.775	59.775	56.749	7,583
2024-12-13	61.175	61.550	60.650	61.225	58.125	18,353
2024-12-12	61.475	61.950	61.200	61.775	58.648	14,277
2024-12-11	62.300	62.300	61.800	62.050	58.909	15,812
2024-12-10	62.350	62.350	61.725	61.725	58.600	17,304
2024-12-09	63.625	63.900	62.000	62.800	59.621	12,049
2024-12-06	63.226	63.650	63.226	63.375	60.167	17,457
2024-12-05	64.150	64.700	63.200	63.375	60.167	18,587
2024-12-04	63.575	64.000	63.025	63.025	59.834	6,596
2024-12-03	62.800	63.750	62.800	63.725	60.499	7,414
2024-12-02	62.600	63.200	62.400	62.850	59.668	6,855
2024-11-29	62.000	62.700	61.950	62.100	58.956	9,981
2024-11-28	62.450	62.500	62.000	62.200	59.051	37,374

← NewerPage 8 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.