Arcadis NV (ARCVF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:25PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | 1,900 |
| 26 Jun 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 25 Jun 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 1,500 |
| 24 Jun 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 21 Jun 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 20 Jun 2024 | 63.01 | 63.15 | 62.59 | 62.65 | 62.65 | 2,800 |
| 18 Jun 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 17 Jun 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 14 Jun 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 13 Jun 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 12 Jun 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 11 Jun 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 10 Jun 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 07 Jun 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 06 Jun 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | 100 |
| 05 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 04 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 03 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1,500 |
| 31 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 30 May 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 300 |
| 29 May 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 28 May 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | 100 |
| 24 May 2024 | 66.30 | 66.30 | 66.00 | 66.00 | 66.00 | 500 |
| 23 May 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 800 |
| 22 May 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 21 May 2024 | 63.72 | 64.18 | 63.72 | 64.18 | 64.18 | 4,300 |
| 20 May 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 17 May 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 16 May 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 15 May 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 500 |
| 14 May 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 13 May 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 10 May 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 200 |
| 10 May 2024 | 0.917 Dividend | |||||
| 09 May 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.06 | - |
| 08 May 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.06 | 300 |
| 07 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | - |
| 06 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | - |
| 03 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | - |
| 02 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | - |
| 01 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | - |
| 30 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | - |
| 29 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | - |
| 26 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.08 | 200 |
| 25 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.10 | - |
| 24 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.10 | - |
| 23 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.10 | 100 |
| 22 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | - |
| 19 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | - |
| 18 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | 1,500 |
| 17 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | - |
| 16 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | 100 |
| 15 Apr 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 62.30 | 100 |
| 12 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.70 | - |
| 11 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.70 | - |
| 10 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.70 | 200 |
| 09 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | 800 |
| 08 Apr 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 62.11 | 2,100 |
| 05 Apr 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 62.71 | 700 |
| 04 Apr 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.11 | 400 |
| 03 Apr 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.12 | - |
| 02 Apr 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.12 | - |
| 01 Apr 2024 | 58.99 | 58.99 | 58.95 | 58.95 | 58.12 | 800 |
| 28 Mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 60.86 | - |
| 27 Mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 60.86 | - |
| 26 Mar 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 60.86 | 1,000 |
| 25 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 22 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 21 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 20 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 19 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 18 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 15 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 14 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | - |
| 13 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.13 | 100 |
| 12 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.22 | - |
| 11 Mar 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.22 | 2,700 |
| 08 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 59.84 | - |
| 07 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 59.84 | - |
| 06 Mar 2024 | 60.50 | 60.70 | 60.50 | 60.70 | 59.84 | 800 |
| 05 Mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.11 | - |
| 04 Mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.11 | 200 |
| 01 Mar 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 57.98 | 200 |
| 29 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.58 | 100 |
| 28 Feb 2024 | 58.41 | 58.41 | 58.37 | 58.37 | 57.55 | 1,000 |
| 27 Feb 2024 | 57.39 | 57.39 | 57.39 | 57.39 | 56.58 | - |
| 26 Feb 2024 | 58.00 | 58.37 | 57.39 | 57.39 | 56.58 | 1,400 |
| 23 Feb 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 55.64 | - |
| 22 Feb 2024 | 55.32 | 56.44 | 55.32 | 56.44 | 55.64 | 1,900 |
| 21 Feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 52.57 | - |
| 20 Feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 52.57 | 1,100 |
| 16 Feb 2024 | 53.17 | 53.17 | 53.17 | 53.17 | 52.42 | 200 |
| 15 Feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.48 | - |
| 14 Feb 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 51.48 | 400 |
| 13 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 12 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 09 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 08 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 07 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| 06 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 52.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.