Singapore markets closed

Arcadis NV (ARCVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
33.840.00 (0.00%)
As of 12:32PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202233.8433.8433.8433.8433.84-
01 Jul 202233.8433.8433.8433.8433.84-
30 Jun 202233.8433.8433.8433.8433.84-
29 Jun 202233.8433.8433.8433.8433.84-
28 Jun 202233.8433.8433.8433.8433.84-
27 Jun 202233.8433.8433.8433.8433.84-
24 Jun 202233.8433.8433.8433.8433.84-
23 Jun 202233.8433.8433.8433.8433.84-
22 Jun 202233.8433.8433.8433.8433.84-
21 Jun 202233.8433.8433.8433.8433.84-
17 Jun 202233.8433.8433.8433.8433.84-
16 Jun 202233.8433.8433.8433.8433.84-
15 Jun 202233.8433.8433.8433.8433.84-
14 Jun 202233.8433.8433.8433.8433.84300
13 Jun 202240.0540.0540.0540.0540.05-
10 Jun 202240.0540.0540.0540.0540.05-
09 Jun 202240.0540.0540.0540.0540.05-
08 Jun 202240.0540.0540.0540.0540.05-
07 Jun 202240.0540.0540.0540.0540.05-
06 Jun 202240.0540.0540.0540.0540.05-
03 Jun 202240.0540.0540.0540.0540.05-
02 Jun 202240.0540.0540.0540.0540.05200
01 Jun 202238.9438.9438.9438.9438.94-
31 May 202238.9438.9438.9438.9438.94-
27 May 202238.9438.9438.9438.9438.94300
26 May 202237.4937.4937.4937.4937.49-
25 May 202237.4937.4937.4937.4937.49100
24 May 202239.7039.7039.7039.7039.70-
23 May 202239.7039.7039.7039.7039.70-
20 May 202239.7039.7039.7039.7039.70-
19 May 202239.7039.7039.7039.7039.70-
18 May 202239.7039.7039.7039.7039.70-
17 May 202239.7039.7039.7039.7039.70-
16 May 202239.7039.7039.7039.7039.70-
16 May 20221.354 Dividend
13 May 202239.7039.7039.7039.7038.35600
12 May 202237.2837.2837.2837.2836.01300
11 May 202241.7941.7941.7941.7940.36900
10 May 202241.7941.7941.7941.7940.36-
09 May 202241.7941.7941.7941.7940.36-
06 May 202241.7941.7941.7941.7940.36-
05 May 202241.7941.7941.7941.7940.36-
04 May 202241.7941.7941.7941.7940.36500
03 May 202242.2442.2442.2442.2440.80-
02 May 202242.2442.2442.2442.2440.80-
29 Apr 202242.2442.2442.2442.2440.80-
28 Apr 202242.2442.2442.2442.2440.80-
27 Apr 202242.2442.2442.2442.2440.80-
26 Apr 202242.2442.2442.2442.2440.80-
25 Apr 202242.2342.2442.2342.2440.803,300
22 Apr 202243.6143.6143.6143.6142.12600
21 Apr 202244.0544.0544.0544.0542.55-
20 Apr 202244.0544.0544.0544.0542.559,700
19 Apr 202244.0044.0044.0044.0042.50-
18 Apr 202244.0044.0044.0044.0042.50-
14 Apr 202244.0044.0044.0044.0042.50300
13 Apr 202241.4841.4841.4841.4840.07-
12 Apr 202241.4841.4841.4841.4840.07-
11 Apr 202241.4841.4841.4841.4840.07-
08 Apr 202241.4841.4841.4841.4840.07-
07 Apr 202241.4841.4841.4841.4840.07-
06 Apr 202241.4841.4841.4841.4840.07200
05 Apr 202247.5047.5047.5047.5045.88-
04 Apr 202247.5047.5047.5047.5045.88-
01 Apr 202247.5047.5047.5047.5045.88-
31 Mar 202247.5047.5047.5047.5045.88-
30 Mar 202247.5047.5047.5047.5045.88-
29 Mar 202247.5047.5047.5047.5045.88200
28 Mar 202245.8645.8645.8645.8644.30100
25 Mar 202245.8645.8645.8645.8644.30-
24 Mar 202245.8645.8645.8645.8644.30-
23 Mar 202245.8645.8645.8645.8644.30700
22 Mar 202241.8441.8441.8441.8440.41-
21 Mar 202241.8441.8441.8441.8440.41-
18 Mar 202241.8441.8441.8441.8440.41-
17 Mar 202241.8441.8441.8441.8440.41-
16 Mar 202241.8441.8441.8441.8440.41-
15 Mar 202241.8441.8441.8441.8440.41-
14 Mar 202241.8441.8441.8441.8440.41-
11 Mar 202241.8441.8441.8441.8440.41500
10 Mar 202240.0040.0040.0040.0038.64-
09 Mar 202240.0040.0040.0040.0038.64-
08 Mar 202240.0040.0040.0040.0038.64-
07 Mar 202240.0040.0040.0040.0038.64100
04 Mar 202244.5744.5744.5744.5743.05-
03 Mar 202244.5744.5744.5744.5743.05-
02 Mar 202244.5744.5744.5744.5743.05-
01 Mar 202244.5744.5744.5744.5743.05-
28 Feb 202244.5744.5744.5744.5743.05-
25 Feb 202244.5744.5744.5744.5743.05-
24 Feb 202244.5744.5744.5744.5743.052,600
23 Feb 202246.2546.2546.2546.2544.67-
22 Feb 202246.2546.2546.2546.2544.67-
18 Feb 202246.2546.2546.2546.2544.67300
17 Feb 202247.2047.3647.2047.2045.591,400
16 Feb 202242.3842.3842.3842.3840.931,200
15 Feb 202242.3842.3842.3842.3840.93-
14 Feb 202242.3842.3842.3842.3840.93-
11 Feb 202242.3842.3842.3842.3840.93-
10 Feb 202242.3842.3842.3842.3840.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...