ARCADIS - Price History
Monthly price history for ARCAD.AS (ARCADIS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €59.55 | €59.55 |
| April 2024 | €58.15 | €58.15 |
| March 2024 | €56.75 | €56.75 |
| February 2024 | €53.90 | €53.90 |
| January 2024 | €50.95 | €50.95 |
| December 2023 | €48.84 | €48.84 |
| November 2023 | €46.06 | €46.06 |
| October 2023 | €39.92 | €39.92 |
| September 2023 | €42.60 | €42.60 |
| August 2023 | €43.24 | €43.24 |
| July 2023 | €39.90 | €39.90 |
| June 2023 | €38.28 | €38.28 |
| May 2023 | €37.94 | €37.94 |
| April 2023 | €36.77 | €37.46 |
| March 2023 | €37.07 | €37.76 |
| February 2023 | €38.48 | €39.20 |
| January 2023 | €38.99 | €39.72 |
| December 2022 | €36.03 | €36.70 |
| November 2022 | €37.78 | €38.48 |
| October 2022 | €33.75 | €34.38 |
| September 2022 | €32.99 | €33.60 |
| August 2022 | €31.24 | €31.82 |
| July 2022 | €35.30 | €35.96 |
| June 2022 | €31.51 | €32.10 |
| May 2022 | €36.24 | €36.92 |
| April 2022 | €38.58 | €39.92 |
| March 2022 | €39.53 | €40.90 |
| February 2022 | €39.27 | €40.64 |
| January 2022 | €37.46 | €38.76 |
| December 2021 | €40.92 | €42.34 |
| November 2021 | €37.98 | €39.30 |
| October 2021 | €40.78 | €42.20 |
| September 2021 | €41.73 | €43.18 |
| August 2021 | €40.55 | €41.96 |
| July 2021 | €36.07 | €37.32 |
| June 2021 | €33.36 | €34.52 |
| May 2021 | €34.50 | €35.70 |
| April 2021 | €33.24 | €35 |
| March 2021 | €33.02 | €34.76 |
| February 2021 | €26.82 | €28.24 |
| January 2021 | €27.45 | €28.90 |
| December 2020 | €25.68 | €27.04 |
| November 2020 | €24.37 | €25.66 |
| October 2020 | €19 | €20 |
| September 2020 | €17.63 | €18.56 |
| August 2020 | €18.28 | €19.25 |
| July 2020 | €16.48 | €17.35 |
| June 2020 | €15.29 | €16.10 |
| May 2020 | €14.63 | €15.40 |
| April 2020 | €13.48 | €14.19 |
| March 2020 | €13.77 | €14.50 |
| February 2020 | €19.66 | €20.70 |
| January 2020 | €19.53 | €20.56 |
| December 2019 | €19.74 | €20.78 |
| November 2019 | €17.53 | €18.46 |
| October 2019 | €16.81 | €17.70 |
| September 2019 | €16.28 | €17.14 |
| August 2019 | €16.35 | €17.21 |
| July 2019 | €17.52 | €18.45 |
| June 2019 | €15.86 | €16.70 |
| May 2019 | €15.79 | €16.62 |
| April 2019 | €15.99 | €16.83 |
| March 2019 | €12.46 | €13.49 |
| February 2019 | €13.26 | €14.37 |
| January 2019 | €10.16 | €11.01 |
| December 2018 | €9.57 | €10.36 |
| November 2018 | €9.99 | €10.82 |
| October 2018 | €10.72 | €11.62 |
| September 2018 | €12.93 | €14.01 |
| August 2018 | €13.71 | €14.86 |
| July 2018 | €14.04 | €15.21 |
| June 2018 | €13.87 | €15.03 |
| May 2018 | €15.54 | €16.84 |
| April 2018 | €14.66 | €15.89 |
| March 2018 | €13.89 | €15.51 |
| February 2018 | €17.18 | €19.17 |
| January 2018 | €15.95 | €17.80 |
| December 2017 | €16.60 | €18.53 |
| November 2017 | €16.90 | €18.86 |
| October 2017 | €17.29 | €19.30 |
| September 2017 | €15.88 | €17.73 |
| August 2017 | €15.90 | €17.74 |
| July 2017 | €15.06 | €16.80 |
| June 2017 | €13.78 | €15.39 |
| May 2017 | €13.71 | €15.30 |
| April 2017 | €13.85 | €15.46 |
| March 2017 | €12.54 | €14.37 |
| February 2017 | €10.86 | €12.44 |
| January 2017 | €10.66 | €12.22 |
| December 2016 | €11.31 | €12.96 |
| November 2016 | €9.30 | €10.66 |
| October 2016 | €10.18 | €11.67 |
| September 2016 | €10.86 | €12.45 |
| August 2016 | €10.19 | €11.69 |
| July 2016 | €10.16 | €11.64 |
| June 2016 | €11.51 | €13.20 |
| May 2016 | €12.70 | €14.56 |
| April 2016 | €12.68 | €14.54 |
| March 2016 | €13.32 | €15.93 |
| February 2016 | €10.80 | €12.92 |
| January 2016 | €10.03 | €12.01 |
| December 2015 | €15.27 | €18.27 |
| November 2015 | €18.56 | €22.21 |
| October 2015 | €18.64 | €22.31 |
| September 2015 | €17.06 | €20.42 |
| August 2015 | €18.20 | €21.78 |
| July 2015 | €19.42 | €23.24 |
| June 2015 | €20.04 | €23.98 |
| May 2015 | €21.01 | €25.14 |
| April 2015 | €22.49 | €27.50 |
| March 2015 | €23.79 | €29.09 |
| February 2015 | €23.58 | €28.83 |
| January 2015 | €21.44 | €26.21 |
| December 2014 | €19.83 | €24.24 |
| November 2014 | €19.97 | €24.41 |
| October 2014 | €19.50 | €23.84 |
| September 2014 | €20.85 | €25.49 |
| August 2014 | €19.99 | €24.44 |
| July 2014 | €18.58 | €22.71 |
| June 2014 | €20.02 | €24.47 |
| May 2014 | €20.62 | €25.21 |
| April 2014 | €19.91 | €24.87 |
| March 2014 | €21.72 | €27.14 |
| February 2014 | €21.32 | €26.64 |
| January 2014 | €20.63 | €25.77 |
| December 2013 | €19.94 | €24.91 |
| November 2013 | €19.53 | €24.40 |
| October 2013 | €18 | €22.48 |
| September 2013 | €16.45 | €20.55 |
| August 2013 | €14.59 | €18.23 |
| July 2013 | €15.17 | €18.96 |
| June 2013 | €16.07 | €20.07 |
| May 2013 | €16.74 | €20.92 |
| April 2013 | €15.94 | €20.42 |
| March 2013 | €16.39 | €21 |
| February 2013 | €16.24 | €20.81 |
| January 2013 | €14.70 | €18.84 |
| December 2012 | €13.58 | €17.39 |
| November 2012 | €13.55 | €17.35 |
| October 2012 | €12.50 | €16.02 |
| September 2012 | €12.50 | €16.01 |
| August 2012 | €12.60 | €16.14 |
| July 2012 | €12.86 | €16.48 |
| June 2012 | €13.07 | €16.74 |
| May 2012 | €12.77 | €16.36 |
| April 2012 | €12.51 | €17.01 |
| March 2012 | €11.20 | €15.23 |
| February 2012 | €9.76 | €13.27 |
| January 2012 | €10.56 | €14.35 |
| December 2011 | €8.65 | €11.76 |
| November 2011 | €9.50 | €12.92 |
| October 2011 | €10.15 | €13.81 |
| September 2011 | €9.85 | €13.40 |
| August 2011 | €9.33 | €12.68 |
| July 2011 | €11.74 | €15.97 |
| June 2011 | €12.06 | €16.40 |
| May 2011 | €11.68 | €15.88 |
| April 2011 | €12.11 | €16.95 |
| March 2011 | €11.85 | €16.58 |
| February 2011 | €12.03 | €16.84 |
| January 2011 | €11.85 | €16.59 |
| December 2010 | €12.09 | €16.92 |
| November 2010 | €11.16 | €15.62 |
| October 2010 | €11.13 | €15.58 |
| September 2010 | €11.42 | €15.98 |
| August 2010 | €11.13 | €15.58 |
| July 2010 | €10.33 | €14.45 |
| June 2010 | €10.25 | €14.34 |
| May 2010 | €9.92 | €13.89 |
| April 2010 | €11.03 | €15.91 |
| March 2010 | €10.56 | €15.23 |
| February 2010 | €10.96 | €15.80 |
| January 2010 | €10.81 | €15.59 |
| December 2009 | €10.67 | €15.39 |
| November 2009 | €10.38 | €14.97 |
| October 2009 | €9.20 | €13.26 |
| September 2009 | €8.45 | €12.19 |
| August 2009 | €8.79 | €12.67 |
| July 2009 | €8.93 | €12.87 |
| June 2009 | €7.99 | €11.52 |
| May 2009 | €7.42 | €10.69 |
| April 2009 | €7.28 | €10.94 |
| March 2009 | €5.88 | €8.83 |
| February 2009 | €5.65 | €8.48 |
| January 2009 | €5.54 | €8.32 |
| December 2008 | €6.09 | €9.14 |
| November 2008 | €4.64 | €6.96 |
| October 2008 | €5.96 | €8.95 |
| September 2008 | €7.92 | €11.89 |
| August 2008 | €9.38 | €14.09 |
| July 2008 | €9.34 | €14.03 |
| June 2008 | €9.32 | €14 |
| May 2008 | €9.98 | €14.99 |
| April 2008 | €8.11 | €12.58 |
| March 2008 | €7.98 | €12.38 |
| February 2008 | €8.50 | €13.19 |
| January 2008 | €8.56 | €13.27 |
| December 2007 | €9.89 | €15.33 |
| November 2007 | €10.13 | €15.70 |
| October 2007 | €11.73 | €18.19 |
| September 2007 | €10.51 | €16.30 |
| August 2007 | €12.29 | €19.06 |
| July 2007 | €14.39 | €22.31 |
| June 2007 | €13.17 | €20.42 |
| May 2007 | €13.31 | €20.63 |
| April 2007 | €10.48 | €16.53 |
| March 2007 | €9.86 | €15.56 |
| February 2007 | €9.76 | €15.39 |
| January 2007 | €9.96 | €15.72 |
| December 2006 | €9.59 | €15.13 |
| November 2006 | €8.98 | €14.16 |
| October 2006 | €7.87 | €12.41 |
| September 2006 | €7.12 | €11.23 |
| August 2006 | €7.73 | €12.19 |
| July 2006 | €7.48 | €11.79 |
| June 2006 | €7.61 | €12.01 |
| May 2006 | €7.76 | €12.25 |
| April 2006 | €7.59 | €12.19 |
| March 2006 | €7.14 | €11.47 |
| February 2006 | €6.30 | €10.13 |
| January 2006 | €5.81 | €9.33 |
| December 2005 | €5.41 | €8.69 |
| November 2005 | €5.20 | €8.36 |
| October 2005 | €5.14 | €8.26 |
| September 2005 | €4.52 | €7.26 |
| August 2005 | €4.44 | €7.13 |
| July 2005 | €4.01 | €6.44 |
| June 2005 | €3.93 | €6.32 |
| May 2005 | €3.70 | €5.94 |
| April 2005 | €3.10 | €5.12 |
| March 2005 | €3.09 | €5.10 |
| February 2005 | €3.13 | €5.17 |
| January 2005 | €2.75 | €4.54 |
| December 2004 | €2.69 | €4.44 |
| November 2004 | €2.33 | €3.85 |
| October 2004 | €2.26 | €3.73 |
| September 2004 | €2.34 | €3.87 |
| August 2004 | €2.19 | €3.61 |
| July 2004 | €2.23 | €3.68 |
| June 2004 | €2.21 | €3.65 |
| May 2004 | €2.28 | €3.76 |
| April 2004 | €2.16 | €3.71 |
| March 2004 | €1.93 | €3.32 |
| February 2004 | €1.85 | €3.18 |
| January 2004 | €1.79 | €3.08 |
| December 2003 | €1.76 | €3.03 |
| November 2003 | €1.71 | €2.95 |
| October 2003 | €1.57 | €2.71 |
| September 2003 | €1.43 | €2.46 |
| August 2003 | €1.49 | €2.56 |
| July 2003 | €1.65 | €2.85 |
| June 2003 | €1.66 | €2.86 |
| May 2003 | €1.77 | €3.05 |
| April 2003 | €1.44 | €2.63 |
| March 2003 | €1.15 | €2.08 |
| February 2003 | €1.39 | €2.53 |
| January 2003 | €1.48 | €2.69 |
| December 2002 | €1.41 | €2.57 |
| November 2002 | €1.53 | €2.78 |
| October 2002 | €1.68 | €3.05 |
| September 2002 | €1.56 | €2.83 |
| August 2002 | €1.64 | €2.98 |
| July 2002 | €1.55 | €2.82 |
| June 2002 | €1.77 | €3.22 |
| May 2002 | €1.98 | €3.59 |
| April 2002 | €1.84 | €3.48 |
| March 2002 | €1.81 | €3.44 |
| February 2002 | €1.69 | €3.19 |
| January 2002 | €1.69 | €3.21 |
| December 2001 | €1.60 | €3.03 |
| November 2001 | €1.57 | €2.97 |
| October 2001 | €1.54 | €2.92 |
| September 2001 | €1.57 | €2.98 |
| August 2001 | €1.55 | €2.93 |
| July 2001 | €1.53 | €2.90 |
| June 2001 | €1.51 | €2.85 |
| May 2001 | €1.58 | €3 |
| April 2001 | €1.53 | €3.01 |
| March 2001 | €1.46 | €2.88 |
| February 2001 | €1.52 | €3 |
| January 2001 | €1.53 | €3.01 |
| December 2000 | €1.40 | €2.77 |
| November 2000 | €1.44 | €2.84 |
| October 2000 | €1.39 | €2.75 |
| September 2000 | €1.31 | €2.59 |
| August 2000 | €1.43 | €2.82 |
| July 2000 | €1.22 | €2.41 |
| June 2000 | €1.23 | €2.43 |
| May 2000 | €1.23 | €2.43 |
| April 2000 | €1.15 | €2.38 |
| March 2000 | €1.11 | €2.28 |
| February 2000 | €1.18 | €2.43 |
| January 2000 | €1.14 | €2.35 |
| December 1999 | €1.23 | €2.54 |
| November 1999 | €1.11 | €2.30 |
| October 1999 | €1.21 | €2.50 |
| September 1999 | €1.24 | €2.56 |
| August 1999 | €1.23 | €2.54 |
| July 1999 | €1.31 | €2.71 |
| June 1999 | €1.28 | €2.64 |
| May 1999 | €1.25 | €2.58 |
| April 1999 | €1.11 | €2.38 |
| March 1999 | €1.07 | €2.30 |
| February 1999 | €1 | €2.16 |
| January 1999 | €0.93 | €2.01 |
| December 1998 | €1 | €2.16 |
| November 1998 | €1.06 | €2.28 |
| October 1998 | €1.04 | €2.24 |
| September 1998 | €0.99 | €2.13 |
| August 1998 | €1.16 | €2.50 |
| July 1998 | €1.36 | €2.93 |
ARCAD.AS
Price: €59.55
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.42%
Payout Ratio: 47.75%
Payout Ratio Range:
Dividend Per Share: 0.85 EUR
Earnings Per Share: 1.78 EUR
P/E Ratio: 33.57
Exchange: AMS
Sector: Industrials
Industry: Engineering & Construction
Market Capitalization: 5.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 26
DGR3: 9.84%
DGR5: 9.73%
DGR10: -0.58%
DGR20: 11.93%