Arcadis NV - Price History
Stock symbol ARCAY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ARCAY (Arcadis NV)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $53.26 | $53.26 |
| January 2024 | $53.26 | $53.26 |
| December 2023 | $54.69 | $54.69 |
| November 2023 | $45 | $45 |
| October 2023 | $41.26 | $41.26 |
| September 2023 | $44.50 | $44.50 |
| August 2023 | $43.70 | $43.70 |
| July 2023 | $43.50 | $43.50 |
| June 2023 | $40.90 | $40.90 |
| May 2023 | $44.70 | $44.70 |
| April 2023 | $40.59 | $41.36 |
| March 2023 | $40.27 | $41.02 |
| February 2023 | $41.75 | $42.53 |
| January 2023 | $42.37 | $43.17 |
| December 2022 | $38.44 | $39.17 |
| November 2022 | $37.61 | $38.31 |
| October 2022 | $33.73 | $34.36 |
| September 2022 | $32.31 | $32.92 |
| August 2022 | $31.41 | $32 |
| July 2022 | $35.99 | $36.67 |
| June 2022 | $33.12 | $33.74 |
| May 2022 | $38.71 | $39.43 |
| April 2022 | $39.91 | $42.11 |
| March 2022 | $43.12 | $45.51 |
| February 2022 | $43.24 | $45.64 |
| January 2022 | $40.20 | $42.43 |
| December 2021 | $45.62 | $48.15 |
| November 2021 | $41.92 | $44.24 |
| October 2021 | $46.28 | $48.84 |
| September 2021 | $47.42 | $50.04 |
| August 2021 | $46.44 | $49.01 |
| July 2021 | $41.93 | $44.25 |
| June 2021 | $38.79 | $40.94 |
| May 2021 | $41.26 | $43.54 |
| April 2021 | $39.34 | $42.13 |
| March 2021 | $38.15 | $40.85 |
| February 2021 | $32.01 | $34.28 |
| January 2021 | $32.78 | $35.11 |
| December 2020 | $31.29 | $33.51 |
| November 2020 | $28.66 | $30.70 |
| October 2020 | $21.75 | $23.30 |
| September 2020 | $20.32 | $21.76 |
| August 2020 | $21.62 | $23.15 |
| July 2020 | $19.83 | $21.24 |
| June 2020 | $16.74 | $17.93 |
| May 2020 | $16.20 | $17.35 |
| April 2020 | $14.51 | $15.54 |
| March 2020 | $14.21 | $15.22 |
| February 2020 | $21.23 | $22.74 |
| January 2020 | $21.28 | $22.78 |
| December 2019 | $21.78 | $23.33 |
| November 2019 | $19.01 | $20.35 |
| October 2019 | $18.71 | $20.03 |
| September 2019 | $17.45 | $18.69 |
| August 2019 | $17.70 | $18.95 |
| July 2019 | $19.08 | $20.43 |
| June 2019 | $17.76 | $19.02 |
| May 2019 | $17.29 | $18.52 |
| April 2019 | $17.12 | $18.86 |
| March 2019 | $14.15 | $15.58 |
| February 2019 | $15.28 | $16.83 |
| January 2019 | $11.79 | $12.99 |
| December 2018 | $11.06 | $12.19 |
| November 2018 | $11.44 | $12.60 |
| October 2018 | $12.29 | $13.54 |
| September 2018 | $15.19 | $16.74 |
| August 2018 | $16.14 | $17.78 |
| July 2018 | $16.61 | $18.30 |
| June 2018 | $16.38 | $18.05 |
| May 2018 | $17.22 | $18.98 |
| April 2018 | $17.92 | $19.74 |
| March 2018 | $17.28 | $19.53 |
| February 2018 | $21.28 | $24.05 |
| January 2018 | $20.18 | $22.81 |
| December 2017 | $20.24 | $22.88 |
| November 2017 | $20.46 | $23.13 |
| October 2017 | $20.46 | $23.12 |
| September 2017 | $18.79 | $21.24 |
| August 2017 | $19.20 | $21.70 |
| July 2017 | $17.78 | $20.10 |
| June 2017 | $15.97 | $18.05 |
| May 2017 | $15.65 | $17.69 |
| April 2017 | $15.26 | $17.73 |
| March 2017 | $13.61 | $15.81 |
| February 2017 | $11.71 | $13.60 |
| January 2017 | $11.70 | $13.58 |
| December 2016 | $12.04 | $13.98 |
| November 2016 | $9.96 | $11.56 |
| October 2016 | $11.32 | $13.15 |
| September 2016 | $12.40 | $14.40 |
| August 2016 | $11.53 | $13.39 |
| July 2016 | $11.53 | $13.39 |
| June 2016 | $11.96 | $13.89 |
| May 2016 | $14.59 | $16.94 |
| April 2016 | $14.75 | $17.13 |
| March 2016 | $14.64 | $17.76 |
| February 2016 | $11.31 | $13.72 |
| January 2016 | $11.91 | $14.44 |
| December 2015 | $16.95 | $20.56 |
| November 2015 | $20.36 | $24.69 |
| October 2015 | $20.96 | $25.42 |
| September 2015 | $19.33 | $23.45 |
| August 2015 | $20.04 | $24.30 |
| July 2015 | $21.77 | $26.41 |
| June 2015 | $22.66 | $27.49 |
| May 2015 | $23.38 | $28.35 |
| April 2015 | $25.58 | $31.70 |
| March 2015 | $25.94 | $32.13 |
| February 2015 | $26.85 | $33.26 |
| January 2015 | $24.55 | $30.42 |
| December 2014 | $24.11 | $29.86 |
| November 2014 | $24.53 | $30.39 |
| October 2014 | $24.85 | $30.78 |
| September 2014 | $26.85 | $33.26 |
| August 2014 | $26.69 | $33.07 |
| July 2014 | $25.23 | $31.26 |
| June 2014 | $27.82 | $34.46 |
| May 2014 | $28.56 | $35.38 |
| April 2014 | $27.28 | $34.54 |
| March 2014 | $30.27 | $38.34 |
| February 2014 | $29.88 | $37.84 |
| January 2014 | $28.23 | $35.75 |
| December 2013 | $27.88 | $35.30 |
| November 2013 | $26.63 | $33.72 |
| October 2013 | $25.50 | $32.29 |
| September 2013 | $22.60 | $28.62 |
| August 2013 | $19.98 | $25.31 |
| July 2013 | $20.45 | $25.89 |
| June 2013 | $21.19 | $26.84 |
| May 2013 | $22.29 | $28.23 |
| April 2013 | $21.34 | $27.69 |
| March 2013 | $20.98 | $27.24 |
| February 2013 | $21.55 | $27.98 |
| January 2013 | $20.26 | $26.30 |
| December 2012 | $18.17 | $23.59 |
| November 2012 | $17.89 | $23.22 |
| October 2012 | $16.45 | $21.35 |
| September 2012 | $16.45 | $21.35 |
| August 2012 | $16.14 | $20.95 |
| July 2012 | $16.03 | $20.81 |
| June 2012 | $16.85 | $21.87 |
| May 2012 | $16.03 | $20.80 |
| April 2012 | $17.31 | $23.16 |
| March 2012 | $15.60 | $20.87 |
| February 2012 | $14.22 | $19.02 |
| January 2012 | $14.45 | $19.33 |
| December 2011 | $11.74 | $15.71 |
| November 2011 | $12.87 | $17.21 |
| October 2011 | $14.81 | $19.81 |
| September 2011 | $13.82 | $18.49 |
| August 2011 | $13.96 | $18.66 |
| July 2011 | $18.21 | $24.35 |
| June 2011 | $18.29 | $24.46 |
| May 2011 | $17.55 | $23.48 |
| April 2011 | $18.78 | $25.86 |
| March 2011 | $17.58 | $24.20 |
| February 2011 | $17.26 | $23.76 |
| January 2011 | $16.99 | $23.39 |
| December 2010 | $16.52 | $22.74 |
| November 2010 | $15.24 | $20.98 |
| October 2010 | $16.17 | $22.27 |
| September 2010 | $16.30 | $22.44 |
| August 2010 | $14.79 | $20.36 |
| July 2010 | $13.93 | $19.18 |
| June 2010 | $13.12 | $18.07 |
| May 2010 | $12.74 | $17.54 |
| April 2010 | $15.31 | $21.75 |
| March 2010 | $14.91 | $21.19 |
| February 2010 | $15.61 | $22.18 |
| January 2010 | $15.68 | $22.29 |
| December 2009 | $15.98 | $22.71 |
| November 2009 | $16.27 | $23.12 |
| October 2009 | $14.16 | $20.12 |
| September 2009 | $13.36 | $18.40 |
| August 2009 | $13.50 | $18.60 |
| July 2009 | $13.71 | $18.88 |
| June 2009 | $12.20 | $16.80 |
| May 2009 | $11.25 | $15.50 |
| April 2009 | $10.20 | $14.61 |
| March 2009 | $8.48 | $12.15 |
| February 2009 | $7.58 | $10.85 |
| January 2009 | $7.60 | $10.88 |
| December 2008 | $9.50 | $13.60 |
| November 2008 | $8.73 | $12.50 |
| October 2008 | $13.27 | $19 |
| September 2008 | $12.01 | $17.20 |
| August 2008 | $14.76 | $21.13 |
| July 2008 | $15.50 | $22.20 |
| June 2008 | $15.75 | $22.55 |
| May 2008 | $14.16 | $63.90 |
| April 2008 | $13.32 | $60.10 |
| March 2008 | $13.20 | $59.55 |
| February 2008 | $13.47 | $60.75 |
| January 2008 | $13.52 | $61 |
| December 2007 | $15.11 | $68.15 |
| November 2007 | $15.62 | $70.45 |
| October 2007 | $17.94 | $80.95 |
| September 2007 | $15.78 | $71.20 |
| August 2007 | $17.84 | $80.50 |
| July 2007 | $20.74 | $93.55 |
| June 2007 | $18.68 | $84.25 |
| May 2007 | $18.62 | $84 |
| April 2007 | $15.13 | $69.43 |
| March 2007 | $13.97 | $64.12 |
| February 2007 | $13.68 | $62.80 |
| January 2007 | $13.67 | $62.76 |
| December 2006 | $13.32 | $61.16 |
| November 2006 | $12.65 | $58.06 |
| October 2006 | $10.54 | $48.37 |
| September 2006 | $9.56 | $43.90 |
| August 2006 | $10.39 | $47.69 |
| July 2006 | $9.98 | $45.81 |
| June 2006 | $9.92 | $45.52 |
| May 2006 | $10.50 | $48.18 |
| April 2006 | $10.23 | $47.74 |
| March 2006 | $9 | $42 |
| February 2006 | $7.90 | $36.84 |
| January 2006 | $7.40 | $34.51 |
| December 2005 | $6.77 | $31.60 |
| November 2005 | $6.43 | $30 |
| October 2005 | $6.48 | $30.25 |
| September 2005 | $5.79 | $27 |
| August 2005 | $5.84 | $27.26 |
| July 2005 | $5.09 | $23.75 |
| June 2005 | $5.12 | $23.87 |
| May 2005 | $4.80 | $22.40 |
| April 2005 | $4.22 | $20.25 |
| March 2005 | $4.16 | $19.96 |
| February 2005 | $4.39 | $21.08 |
| January 2005 | $3.82 | $18.35 |
| December 2004 | $3.84 | $18.42 |
| November 2004 | $3.25 | $15.60 |
| October 2004 | $3.04 | $14.60 |
| September 2004 | $3.02 | $14.50 |
| August 2004 | $2.76 | $13.23 |
| July 2004 | $2.86 | $13.73 |
| June 2004 | $2.78 | $13.35 |
| May 2004 | $2.81 | $13.46 |
| April 2004 | $2.66 | $13.31 |
| March 2004 | $2.47 | $12.35 |
| February 2004 | $2.47 | $12.39 |
| January 2004 | $2.33 | $11.67 |
| December 2003 | $2.36 | $11.80 |
| November 2003 | $2.16 | $10.81 |
| October 2003 | $1.92 | $9.62 |
| September 2003 | $1.80 | $9.02 |
| August 2003 | $1.79 | $8.97 |
| July 2003 | $1.99 | $9.98 |
| June 2003 | $2.07 | $10.35 |
| May 2003 | $2.19 | $10.95 |
| April 2003 | $1.73 | $9.10 |
| March 2003 | $1.33 | $7 |
| February 2003 | $1.58 | $8.33 |
| January 2003 | $1.69 | $8.91 |
| December 2002 | $1.59 | $8.38 |
| November 2002 | $1.61 | $8.51 |
| October 2002 | $1.78 | $9.41 |
| September 2002 | $1.56 | $8.20 |
| August 2002 | $1.66 | $8.76 |
| July 2002 | $1.59 | $8.40 |
| June 2002 | $1.87 | $9.85 |
| May 2002 | $1.91 | $10.07 |
| April 2002 | $1.77 | $9.71 |
| March 2002 | $1.67 | $9.15 |
| February 2002 | $1.52 | $8.36 |
| January 2002 | $1.56 | $8.56 |
| December 2001 | $1.53 | $8.39 |
| November 2001 | $1.44 | $7.91 |
| October 2001 | $1.50 | $8.21 |
| September 2001 | $1.46 | $8 |
| August 2001 | $1.57 | $8.60 |
| July 2001 | $1.47 | $8.05 |
| June 2001 | $1.36 | $7.45 |
| May 2001 | $1.49 | $8.20 |
| April 2001 | $1.48 | $8.45 |
| March 2001 | $1.46 | $8.38 |
| February 2001 | $1.53 | $8.75 |
| January 2001 | $1.49 | $8.50 |
| December 2000 | $1.33 | $7.62 |
| November 2000 | $1.29 | $7.38 |
| October 2000 | $1.25 | $7.12 |
| September 2000 | $1.22 | $7 |
| August 2000 | $1.38 | $7.88 |
| July 2000 | $1.15 | $6.56 |
| June 2000 | $1.09 | $6.25 |
| May 2000 | $1.25 | $7.12 |
| April 2000 | $1.08 | $6.50 |
| March 2000 | $1.14 | $6.88 |
| February 2000 | $1.16 | $7 |
| January 2000 | $1.16 | $7 |
| December 1999 | $1.14 | $6.88 |
| November 1999 | $1.08 | $6.50 |
| October 1999 | $1.34 | $8.06 |
| September 1999 | $1.33 | $8 |
| August 1999 | $1.37 | $8.25 |
| July 1999 | $1.50 | $9 |
| June 1999 | $1.37 | $8.25 |
| May 1999 | $1.25 | $7.50 |
| April 1999 | $1.23 | $7.50 |
| March 1999 | $1.17 | $7.12 |
| February 1999 | $1.15 | $7 |
| January 1999 | $1.19 | $7.25 |
| December 1998 | $1.29 | $7.88 |
| November 1998 | $1.31 | $8 |
| October 1998 | $1.29 | $7.88 |
| September 1998 | $1.21 | $7.38 |
| August 1998 | $1.39 | $8.50 |
| July 1998 | $1.61 | $9.81 |
| June 1998 | $1.84 | $11.25 |
| May 1998 | $1.89 | $11.50 |
| April 1998 | $1.91 | $11.88 |
| March 1998 | $1.88 | $11.69 |
| February 1998 | $1.69 | $10.50 |
| January 1998 | $1.77 | $11 |
| December 1997 | $1.72 | $10.69 |
| November 1997 | $1.77 | $11 |
| October 1997 | $1.80 | $11.19 |
| September 1997 | $1.71 | $10.62 |
| August 1997 | $1.69 | $10.50 |
| July 1997 | $1.57 | $9.75 |
| June 1997 | $1.63 | $10.12 |
| May 1997 | $1.67 | $10.38 |
| April 1997 | $1.57 | $9.88 |
| March 1997 | $1.57 | $9.88 |
| February 1997 | $1.57 | $9.88 |
| January 1997 | $1.61 | $10.12 |
| December 1996 | $2.01 | $12.62 |
| November 1996 | $1.83 | $11.50 |
| October 1996 | $1.69 | $10.62 |
| September 1996 | $1.65 | $10.38 |
| August 1996 | $1.67 | $10.50 |
| July 1996 | $1.65 | $10.38 |
| June 1996 | $1.63 | $10.25 |
| May 1996 | $1.59 | $10 |
| April 1996 | $1.32 | $8.38 |
| March 1996 | $1.43 | $9.12 |
| February 1996 | $1.57 | $10 |
| January 1996 | $1.49 | $9.50 |
| December 1995 | $1.45 | $9.25 |
| November 1995 | $1.34 | $8.50 |
| October 1995 | $1.41 | $9 |
| September 1995 | $1.45 | $9.25 |
| August 1995 | $1.43 | $9.12 |
| July 1995 | $1.49 | $9.50 |
| June 1995 | $1.47 | $9.38 |
| May 1995 | $1.39 | $9 |
| April 1995 | $1.36 | $8.75 |
| March 1995 | $1.39 | $9 |
| February 1995 | $1.47 | $9.50 |
| January 1995 | $1.39 | $9 |
| December 1994 | $1.38 | $8.88 |
| November 1994 | $1.43 | $9.25 |
| October 1994 | $1.32 | $8.50 |
| September 1994 | $1.59 | $10.25 |
| August 1994 | $1.59 | $10.25 |
| July 1994 | $1.55 | $10 |
| June 1994 | $1.51 | $9.75 |
| May 1994 | $1.72 | $11.25 |
| April 1994 | $1.63 | $10.62 |
| March 1994 | $1.76 | $11.50 |
| February 1994 | $1.88 | $12.25 |
| January 1994 | $1.82 | $11.88 |
| December 1993 | $1.44 | $9.38 |
ARCAY
Price: $53.26
52 week price:
Dividend Yield: 1.78%
5-year range yield:
Forward Dividend Yield: 1.52%
Payout Ratio: 99.15%
Payout Ratio Range:
Dividend Per Share: 0.81 USD
Earnings Per Share: 1.58 USD
P/E Ratio: 28.66
Exchange: PNK
Sector: Industrials
Industry: Engineering & Construction
Volume: 100
Ebitda: 227.9 millionMarket Capitalization: 4.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3