Arcadis N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 36.500 | 36.620 | 35.920 | 36.080 | 35.012 | 173,948 |
| 2026-05-07 | 36.740 | 37.300 | 36.480 | 36.900 | 35.807 | 164,313 |
| 2026-05-06 | 37.180 | 37.420 | 36.520 | 36.880 | 35.788 | 269,575 |
| 2026-05-05 | 38.000 | 38.440 | 36.820 | 36.980 | 35.885 | 246,672 |
| 2026-05-04 | 36.600 | 39.380 | 35.900 | 38.120 | 36.991 | 432,081 |
| 2026-04-30 | 32.680 | 36.920 | 32.660 | 36.400 | 35.322 | 932,315 |
| 2026-04-29 | 31.320 | 31.480 | 30.860 | 30.860 | 29.946 | 127,452 |
| 2026-04-28 | 31.680 | 31.820 | 31.120 | 31.300 | 30.373 | 221,310 |
| 2026-04-27 | 31.140 | 32.080 | 31.140 | 31.760 | 30.820 | 147,549 |
| 2026-04-24 | 31.440 | 31.720 | 31.200 | 31.220 | 30.296 | 215,619 |
← NewerPage 3 of 3 · 130 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 | 1.3000 EUR |
| 2021-05-03 | 0.6000 EUR |
| 2020-05-08 | 0.5600 EUR |
| 2019-04-29 | 0.4834 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.