Arcadis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	62.450	62.500	62.000	62.200	59.051	37,374
2024-11-27	62.100	62.250	61.900	62.200	59.051	26,013
2024-11-26	61.475	62.350	61.400	62.200	59.051	83,361
2024-11-25	62.300	62.350	61.750	62.250	59.099	11,999
2024-11-22	61.925	62.550	61.700	62.250	59.099	259,853
2024-11-21	61.625	61.900	60.950	61.425	58.315	9,769
2024-11-20	62.000	62.650	60.900	61.475	58.363	59,768
2024-11-19	62.600	63.200	61.400	62.250	59.099	23,288
2024-11-18	63.025	63.400	62.750	63.125	59.929	2,181
2024-11-15	64.550	64.650	62.800	63.625	60.404	2,136
2024-11-14	64.800	65.150	64.400	64.700	61.424	15,083
2024-11-13	64.950	65.100	64.050	64.850	61.567	2,615
2024-11-12	66.550	66.550	65.000	65.425	62.113	61,335
2024-11-11	65.250	66.850	65.250	66.250	62.896	9,167
2024-11-08	65.225	66.200	65.100	65.675	62.350	31,612
2024-11-07	64.350	65.400	64.350	64.750	61.472	96,152
2024-11-06	66.100	66.750	64.600	65.125	61.828	16,438
2024-11-05	64.950	65.700	64.700	64.850	61.567	41,563
2024-11-04	64.750	65.050	64.750	64.750	61.472	5,972
2024-11-01	63.940	64.700	63.940	64.100	60.855	40,965
2024-10-31	63.675	63.925	63.025	63.575	60.356	10,494
2024-10-30	64.650	64.650	64.000	64.600	61.330	44,186
2024-10-29	64.950	65.325	64.700	65.325	62.018	14,464
2024-10-28	64.050	65.150	64.000	65.025	61.733	9,636
2024-10-25	64.000	64.400	63.800	63.875	60.641	51,105
2024-10-24	64.450	64.450	64.100	64.300	61.045	4,280
2024-10-23	64.550	64.650	64.100	64.500	61.235	6,228
2024-10-22	65.000	65.000	63.800	64.200	60.950	10,591
2024-10-21	66.000	66.000	65.000	65.925	62.587	6,828
2024-10-18	66.000	66.200	65.900	66.050	62.706	116,295
2024-10-17	65.775	66.150	65.750	66.000	62.659	56,335
2024-10-16	65.200	66.200	65.200	65.325	62.018	5,716
2024-10-15	64.900	65.950	64.900	65.775	62.445	18,994
2024-10-14	64.550	64.550	63.800	63.925	60.689	82,000
2024-10-11	64.200	64.350	63.950	64.000	60.760	10,377
2024-10-10	64.550	64.550	63.850	64.350	61.092	12,569
2024-10-09	64.300	64.900	64.300	64.500	61.235	231,499
2024-10-08	63.250	63.600	63.250	63.425	60.214	204,360
2024-10-07	64.500	64.600	63.500	63.575	60.356	8,800
2024-10-04	63.775	64.350	63.400	64.250	60.997	25,947
2024-10-03	62.700	63.400	62.700	63.275	60.072	14,420
2024-10-02	62.500	62.700	62.000	62.550	59.383	340,349
2024-10-01	62.400	63.400	62.400	63.175	59.977	11,830
2024-09-30	61.525	62.225	61.500	61.675	58.553	162,502
2024-09-27	61.525	62.000	61.375	61.625	58.505	35,997
2024-09-26	62.900	62.900	61.550	62.400	59.241	63,210
2024-09-25	63.500	63.500	61.700	61.725	58.600	111,450
2024-09-24	63.925	64.450	63.300	63.925	60.689	369,290
2024-09-23	63.600	63.600	62.900	63.175	59.977	13,610
2024-09-20	64.050	64.050	63.150	63.875	60.641	5,913
2024-09-19	62.650	64.050	62.650	63.625	60.404	9,130
2024-09-18	64.000	64.350	62.050	62.400	59.241	444,305
2024-09-17	65.075	65.300	64.800	65.225	61.923	506,828
2024-09-16	65.075	65.200	64.750	65.075	61.780	4,277
2024-09-13	65.025	65.300	64.850	64.850	61.567	6,816
2024-09-12	65.025	65.400	64.800	65.225	61.923	5,733
2024-09-11	64.300	64.700	64.050	64.350	61.092	20,797
2024-09-10	64.850	64.850	64.300	64.350	61.092	6,550
2024-09-09	64.550	64.750	64.050	64.200	60.950	10,492
2024-09-06	63.875	64.850	63.700	64.050	60.807	13,383

← NewerPage 9 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.