Amsterdam - Delayed Quote EUR

Arcadis NV (ARCAD.AS)

60.95 +0.40 (+0.66%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 1, 2017 14.46 15.94 13.61 15.46 13.49 5,297,358
Mar 1, 2017 12.43 14.51 12.20 14.37 12.54 8,017,304
Feb 1, 2017 12.19 13.19 11.37 12.44 10.86 9,444,680
Jan 1, 2017 12.93 13.39 12.13 12.22 10.66 4,891,820
Dec 1, 2016 10.69 13.26 10.65 12.96 11.31 5,987,581
Nov 1, 2016 11.62 11.70 9.82 10.66 9.30 7,970,952
Oct 1, 2016 12.49 13.31 11.42 11.67 10.18 5,633,909
Sep 1, 2016 11.78 13.35 11.53 12.45 10.86 5,624,082
Aug 1, 2016 11.67 12.10 11.08 11.69 10.19 4,710,466
Jul 1, 2016 13.20 13.69 11.47 11.64 10.16 7,935,767
Jun 1, 2016 14.58 15.06 11.58 13.20 11.51 8,052,297
May 1, 2016 14.49 15.11 13.34 14.56 12.70 4,430,871
Apr 27, 2016 0.61 Dividend
Apr 1, 2016 15.76 16.60 13.65 14.54 12.15 8,166,493
Mar 1, 2016 12.92 16.48 12.75 15.93 13.32 8,154,051
Feb 1, 2016 12.18 13.22 10.91 12.92 10.80 13,370,342
Jan 1, 2016 18.27 18.31 11.61 12.01 10.03 8,340,521
Dec 1, 2015 22.30 22.36 15.86 18.27 15.27 5,469,722
Nov 1, 2015 22.19 23.41 21.67 22.21 18.56 3,435,323
Oct 1, 2015 20.84 23.63 20.69 22.31 18.64 6,154,963
Sep 1, 2015 21.48 21.72 19.31 20.42 17.06 4,219,988
Aug 1, 2015 23.14 23.18 19.39 21.78 18.20 4,789,940
Jul 1, 2015 24.19 24.81 22.48 23.24 19.42 4,600,001
Jun 1, 2015 25.08 25.98 23.79 23.98 20.04 5,318,137
May 15, 2015 0.58 Dividend
May 1, 2015 27.50 27.76 24.42 25.14 20.57 6,172,114
Apr 1, 2015 28.78 30.49 27.27 27.50 22.49 4,049,496
Mar 1, 2015 28.68 29.50 27.92 29.09 23.79 3,950,673
Feb 1, 2015 26.19 29.25 26.18 28.83 23.58 5,477,667
Jan 1, 2015 24.24 26.68 23.23 26.21 21.44 5,092,919
Dec 1, 2014 24.04 25.28 22.60 24.24 19.83 2,329,750
Nov 1, 2014 23.80 24.99 22.64 24.41 19.97 4,223,859
Oct 1, 2014 25.46 25.50 22.23 23.84 19.50 4,752,537
Sep 1, 2014 24.31 26.25 24.11 25.49 20.85 3,361,964
Aug 1, 2014 22.50 24.77 21.96 24.44 19.99 3,691,869
Jul 1, 2014 24.53 25.38 21.89 22.71 18.58 2,360,985
Jun 1, 2014 25.33 25.96 23.87 24.47 20.02 1,846,309
May 20, 2014 0.55 Dividend
May 1, 2014 24.87 25.96 24.53 25.21 20.17 2,029,872
Apr 1, 2014 27.22 27.65 23.88 24.87 19.91 2,581,328
Mar 1, 2014 25.86 27.55 25.73 27.14 21.72 2,119,380
Feb 1, 2014 25.76 27.16 24.68 26.64 21.32 3,797,374
Jan 1, 2014 24.91 26.98 23.87 25.77 20.63 3,795,914
Dec 1, 2013 24.26 24.97 22.95 24.91 19.94 2,394,687
Nov 1, 2013 22.49 24.45 22.48 24.40 19.53 3,250,427
Oct 1, 2013 20.43 23.22 18.90 22.48 18.00 5,955,349
Sep 1, 2013 18.32 20.55 18.27 20.55 16.45 2,203,510
Aug 1, 2013 19.37 20.11 18.14 18.23 14.59 3,031,631
Jul 1, 2013 20.11 20.71 17.89 18.96 15.17 3,220,403
Jun 1, 2013 20.92 21.56 19.03 20.07 16.07 1,823,301
May 9, 2013 0.51 Dividend
May 1, 2013 20.42 21.38 19.83 20.92 16.33 2,020,925
Apr 1, 2013 21.00 21.76 20.02 20.42 15.94 2,087,595
Mar 1, 2013 20.48 21.18 20.08 21.00 16.39 2,274,992
Feb 1, 2013 18.50 21.13 18.03 20.81 16.24 2,484,672
Jan 1, 2013 17.39 19.52 17.39 18.84 14.70 2,988,611
Dec 1, 2012 17.35 17.56 16.77 17.39 13.58 1,544,054
Nov 1, 2012 16.17 17.72 16.17 17.35 13.55 2,662,653
Oct 1, 2012 15.79 16.62 15.11 16.02 12.50 1,494,965
Sep 1, 2012 15.98 16.72 15.71 16.01 12.50 1,265,439
Aug 1, 2012 16.48 17.00 15.22 16.14 12.60 1,723,586
Jul 1, 2012 16.68 17.16 15.87 16.48 12.86 1,466,349
Jun 1, 2012 16.28 16.98 15.51 16.74 13.07 2,197,090
May 18, 2012 0.91 Dividend
May 1, 2012 17.01 17.10 14.99 16.36 12.03 2,164,366
Apr 1, 2012 15.31 17.10 14.17 17.01 12.51 2,311,290
Mar 1, 2012 13.61 15.30 13.26 15.23 11.20 2,688,200
Feb 1, 2012 14.36 14.57 13.25 13.27 9.76 2,277,348
Jan 1, 2012 11.67 14.68 11.67 14.35 10.56 2,082,557
Dec 1, 2011 12.78 13.00 11.29 11.76 8.65 2,073,681
Nov 1, 2011 13.34 13.93 11.29 12.92 9.50 1,812,196
Oct 1, 2011 13.13 14.26 12.68 13.81 10.15 2,440,582
Sep 1, 2011 12.88 13.95 11.38 13.40 9.85 3,111,421
Aug 1, 2011 15.99 16.28 11.58 12.68 9.33 4,868,142
Jul 1, 2011 16.38 16.97 15.37 15.97 11.74 1,915,454
Jun 1, 2011 15.82 16.47 15.36 16.40 12.06 2,130,730
May 20, 2011 0.46 Dividend
May 1, 2011 16.91 16.96 15.07 15.88 11.34 2,400,619
Apr 1, 2011 16.62 17.06 16.05 16.95 12.11 1,849,689
Mar 1, 2011 16.87 17.10 15.66 16.58 11.85 3,633,226
Feb 1, 2011 16.58 17.65 16.53 16.84 12.03 1,969,609
Jan 1, 2011 16.82 17.31 16.20 16.59 11.85 3,691,969
Dec 1, 2010 15.62 17.24 15.53 16.93 12.10 1,638,627
Nov 1, 2010 15.60 16.13 15.30 15.62 11.16 2,340,915
Oct 1, 2010 15.94 16.49 15.51 15.58 11.13 1,395,642
Sep 1, 2010 15.57 16.96 15.56 15.98 11.42 2,930,979
Aug 1, 2010 14.41 15.99 14.41 15.58 11.13 2,033,451
Jul 1, 2010 14.15 14.77 13.56 14.45 10.33 1,710,900
Jun 1, 2010 13.86 15.22 13.23 14.34 10.25 2,943,345
May 14, 2010 0.44 Dividend
May 1, 2010 15.81 16.15 12.45 13.89 9.63 3,948,369
Apr 1, 2010 15.11 16.38 15.11 15.91 11.03 2,606,017
Mar 1, 2010 15.93 16.47 14.85 15.23 10.56 5,445,697
Feb 1, 2010 15.49 15.92 14.74 15.80 10.96 1,541,100
Jan 1, 2010 15.39 16.72 14.83 15.59 10.81 2,695,807
Dec 1, 2009 14.96 15.66 14.58 15.39 10.67 2,969,669
Nov 1, 2009 13.26 16.03 12.88 14.97 10.38 4,600,575
Oct 1, 2009 12.04 14.65 11.78 13.26 9.20 3,867,028
Sep 1, 2009 12.67 12.83 11.68 12.19 8.45 3,268,780
Aug 1, 2009 12.93 13.51 12.40 12.67 8.79 3,184,855
Jul 1, 2009 11.49 13.35 11.31 12.87 8.93 4,176,438
Jun 1, 2009 10.80 11.65 9.48 11.52 7.99 4,608,140
May 11, 2009 0.44 Dividend
May 1, 2009 10.94 12.44 9.40 10.69 7.12 3,696,075
Apr 1, 2009 8.99 11.04 8.90 10.94 7.28 3,267,012
Mar 1, 2009 8.65 10.69 7.56 8.83 5.88 2,915,520
Feb 1, 2009 8.41 9.23 7.58 8.48 5.65 2,526,402
Jan 1, 2009 9.14 10.21 7.38 8.32 5.54 3,078,393

Related Tickers

BAMNB.AS Koninklijke BAM Groep nv
3.8960
-0.10%
 
HEIJM.AS Koninklijke Heijmans N.V.
17.44
+2.83%
 
SWEC-B.ST Sweco AB (publ)
115.60
+2.76%
 
DEME.BR DEME Group NV
149.60
+2.19%
 
AFRY.ST Afry AB
167.50
+3.46%
 
ANA.MC Acciona, S.A.
109.20
+4.10%
 
WLDN Willdan Group, Inc.
28.30
+3.25%
 
TTEK Tetra Tech, Inc.
192.50
-0.22%
 
ACKB.BR Ackermans & Van Haaren NV
160.50
+1.65%
 
STN Stantec Inc.
81.84
+0.42%