ARCAD Arcadis NV
Stock · Amsterdam · Netherlands · Industrials · NL0006237562
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Arcadis NV, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price
46.20 EUR
-1.87%
52-week range
25.88 – 47.64
Dividend yield2.27%
Market cap3.9B
Price history
Daily prices in EUR.
Updated 06 Nov 2026 17:06. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 26 May 2025 – 30 May 2025 | 45.36 | 46.32 | 45.08 | 45.48 | +1.02% | 583,878 | |
| 19 May 2025 – 23 May 2025 | 46.08 | 46.30 | 44.10 | 45.02 | -2.60% | 685,783 | 1.0000 |
| 12 May 2025 – 16 May 2025 | 45.90 | 47.18 | 45.90 | 46.22 | +1.27% | 638,878 | |
| 05 May 2025 – 09 May 2025 | 43.12 | 46.34 | 42.14 | 45.64 | +5.70% | 711,179 | |
| 28 Apr 2025 – 02 May 2025 | 41.30 | 43.24 | 41.06 | 43.18 | +4.75% | 458,921 | |
| 22 Apr 2025 – 25 Apr 2025 | 40.76 | 41.44 | 39.40 | 41.22 | +1.03% | 676,310 | |
| 14 Apr 2025 – 17 Apr 2025 | 45.26 | 45.42 | 40.00 | 40.80 | -7.73% | 884,234 | |
| 07 Apr 2025 – 11 Apr 2025 | 42.00 | 46.24 | 41.24 | 44.22 | -0.23% | 946,340 | |
| 31 Mar 2025 – 04 Apr 2025 | 47.64 | 47.64 | 43.80 | 44.32 | -7.90% | 834,341 | |
| 24 Mar 2025 – 28 Mar 2025 | 49.20 | 49.36 | 47.04 | 48.12 | -1.72% | 585,557 | |
| 17 Mar 2025 – 21 Mar 2025 | 46.56 | 49.90 | 46.56 | 48.96 | +4.93% | 1,175,472 | |
| 10 Mar 2025 – 14 Mar 2025 | 47.00 | 47.22 | 45.68 | 46.66 | -0.47% | 830,142 | |
| 03 Mar 2025 – 07 Mar 2025 | 47.54 | 48.34 | 46.00 | 46.88 | -1.64% | 888,071 | |
| 24 Feb 2025 – 28 Feb 2025 | 49.48 | 49.62 | 47.66 | 47.66 | -3.68% | 1,031,948 | |
| 17 Feb 2025 – 21 Feb 2025 | 52.10 | 52.80 | 49.36 | 49.48 | -5.30% | 801,234 | |
| 10 Feb 2025 – 14 Feb 2025 | 54.40 | 54.80 | 50.20 | 52.25 | -4.04% | 972,368 | |
| 03 Feb 2025 – 07 Feb 2025 | 54.00 | 54.50 | 52.85 | 54.45 | -1.45% | 580,668 | |
| 27 Jan 2025 – 31 Jan 2025 | 54.55 | 55.40 | 54.15 | 55.25 | +0.27% | 647,869 | |
| 20 Jan 2025 – 24 Jan 2025 | 56.10 | 56.65 | 54.65 | 55.10 | -1.52% | 597,628 | |
| 13 Jan 2025 – 17 Jan 2025 | 54.60 | 56.40 | 53.35 | 55.95 | +2.19% | 908,494 | |
| 06 Jan 2025 – 10 Jan 2025 | 59.05 | 59.40 | 54.10 | 54.75 | -7.05% | 974,779 | |
| 30 Dec 2024 – 03 Jan 2025 | 58.65 | 59.10 | 58.00 | 58.90 | +0.34% | 246,198 | |
| 23 Dec 2024 – 27 Dec 2024 | 58.45 | 58.95 | 58.10 | 58.70 | 0.00% | 194,628 | |
| 16 Dec 2024 – 20 Dec 2024 | 60.60 | 60.95 | 58.00 | 58.70 | -3.22% | 949,823 | |
| 09 Dec 2024 – 13 Dec 2024 | 63.75 | 63.75 | 60.65 | 60.65 | -4.71% | 631,898 |
Page 4 of 11
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 47.08 EUR
- Market cap
- 3.9B
- Dividend yield
- 2.27%
- 5-year average yield
- 1.83%
- Payout ratio
- 45%
- Last dividend
- 1.0500 EUR · 22 May 2026
- Exchange
- Amsterdam
- Country
- Netherlands
- Sector
- Industrials
- Industry
- Engineering & Construction
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 22 May 2026 | 1.0500 EUR |
| 20 May 2025 | 1.0000 EUR |
| 10 May 2024 | 0.8500 EUR |
| 16 May 2023 | 0.7400 EUR |
| 16 May 2022 | 1.3000 EUR |
| 03 May 2021 | 0.6000 EUR |
| 29 Apr 2019 | 0.4700 EUR |
| 26 Apr 2018 | 0.4569 EUR |
| 28 Apr 2017 | 0.4181 EUR |
| 27 Apr 2016 | 0.6125 EUR |
| 15 May 2015 | 0.5833 EUR |
| 20 May 2014 | 0.5542 EUR |
Follow ARCAD and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.