ARCAD.AS: Arcadis N.V. Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.3997

CLOSE 2.4055

Low

LOW 1.85

High

HIGH 2.82

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	2.16	2.16	2.16	2.16
01/04/1999	2.17	2.2	2.17	2.17
01/05/1999	2.19	2.25	2.19	2.24
01/06/1999	2.24	2.24	2.17	2.2
01/07/1999	2.24	2.24	2.17	2.2
01/08/1999	2.14	2.17	2.06	2.17
01/11/1999	2.17	2.19	2.11	2.19
01/12/1999	2.16	2.16	2.09	2.14
01/13/1999	1.91	2.06	1.85	1.98
01/14/1999	1.98	2.12	1.98	2.04
01/15/1999	2.01	2.14	1.96	2.14
01/18/1999	2.14	2.17	2.11	2.11
01/19/1999	2.11	2.11	2.01	2.11
01/20/1999	2.04	2.17	2.04	2.11
01/21/1999	2.01	2.11	2.01	2.11
01/22/1999	2.09	2.09	2.01	2.07
01/25/1999	2.07	2.07	2.04	2.07
01/26/1999	2.09	2.09	2.01	2.09
01/27/1999	1.98	2.07	1.98	2.01
01/28/1999	2.01	2.06	1.93	2.01
01/29/1999	2.01	2.01	1.98	2.01
02/01/1999	2.01	2.01	1.94	2.01
02/02/1999	2.01	2.01	1.93	2.01
02/03/1999	1.99	2.04	1.91	2.04
02/04/1999	2.04	2.04	2.04	2.04
02/05/1999	1.99	2.04	1.94	2.04
02/08/1999	2.01	2.07	2.01	2.07
02/09/1999	2.06	2.07	2.01	2.07
02/10/1999	2.07	2.07	2.01	2.07
02/11/1999	2.07	2.16	2.07	2.09
02/12/1999	2.11	2.14	2.03	2.11
02/15/1999	2.11	2.11	2.04	2.04
02/16/1999	2.03	2.03	2.03	2.03
02/17/1999	2.01	2.01	1.98	1.99
02/18/1999	2.01	2.04	1.98	2.04
02/19/1999	2.01	2.09	1.99	2.09
02/22/1999	2.09	2.16	2.09	2.16
02/23/1999	2.14	2.16	2.06	2.16
02/24/1999	2.16	2.16	2.09	2.14
02/25/1999	2.12	2.17	2.11	2.16
02/26/1999	2.11	2.16	2.11	2.16
03/01/1999	2.11	2.14	2.11	2.14
03/02/1999	2.16	2.16	2.07	2.16
03/03/1999	2.11	2.16	2.07	2.16
03/04/1999	2.14	2.14	2.07	2.14
03/05/1999	2.14	2.19	2.04	2.19
03/08/1999	2.17	2.19	2.11	2.17
03/09/1999	2.11	2.11	2.11	2.11
03/10/1999	2.09	2.09	2.06	2.06
03/11/1999	2.04	2.11	2.03	2.11
03/12/1999	2.09	2.09	2.03	2.03
03/15/1999	2.03	2.19	2.03	2.19
03/16/1999	2.19	2.19	2.17	2.17
03/17/1999	2.14	2.14	2.06	2.14
03/18/1999	2.11	2.33	2.11	2.33
03/19/1999	2.3	2.33	2.2	2.3
03/22/1999	2.28	2.28	2.2	2.27
03/23/1999	2.24	2.24	2.14	2.24
03/24/1999	2.17	2.2	2.14	2.2
03/25/1999	2.2	2.24	2.14	2.17
03/26/1999	2.14	2.2	2.14	2.2
03/29/1999	2.2	2.2	2.14	2.17
03/30/1999	2.2	2.2	2.17	2.2
03/31/1999	2.2	2.3	2.17	2.3
04/01/1999	2.3	2.3	2.27	2.27
04/02/1999	2.27	2.27	2.27	2.27
04/05/1999	2.27	2.27	2.27	2.27
04/06/1999	2.27	2.3	2.24	2.3
04/07/1999	2.3	2.3	2.24	2.27
04/08/1999	2.27	2.27	2.2	2.27
04/09/1999	2.25	2.3	2.22	2.27
04/12/1999	2.27	2.27	2.17	2.17
04/13/1999	2.2	2.2	2.17	2.17
04/14/1999	2.17	2.25	2.14	2.25
04/15/1999	2.27	2.27	2.24	2.24
04/16/1999	2.25	2.25	2.2	2.24
04/19/1999	2.2	2.27	2.2	2.25
04/20/1999	2.24	2.24	2.2	2.22
04/21/1999	2.2	2.3	2.19	2.24
04/22/1999	2.33	2.46	2.33	2.43
04/23/1999	2.43	2.45	2.4	2.41
04/26/1999	2.41	2.43	2.41	2.43
04/27/1999	2.46	2.46	2.38	2.41
04/28/1999	2.41	2.43	2.38	2.4
04/29/1999	2.4	2.4	2.38	2.38
04/30/1999	2.38	2.38	2.38	2.38
05/03/1999	2.38	2.4	2.37	2.4
05/04/1999	2.38	2.38	2.3	2.37
05/05/1999	2.3	2.4	2.3	2.4
05/06/1999	2.4	2.4	2.3	2.4
05/07/1999	2.37	2.37	2.33	2.33
05/10/1999	2.38	2.4	2.37	2.37
05/11/1999	2.43	2.48	2.43	2.43
05/12/1999	2.43	2.43	2.4	2.41
05/13/1999	2.41	2.41	2.41	2.41
05/14/1999	2.41	2.45	2.4	2.41
05/17/1999	2.38	2.4	2.35	2.35
05/18/1999	2.35	2.38	2.35	2.37
05/19/1999	2.37	2.38	2.33	2.38
05/20/1999	2.3	2.35	2.3	2.33
05/21/1999	2.35	2.4	2.35	2.4
05/24/1999	2.4	2.4	2.4	2.4
05/25/1999	2.4	2.4	2.37	2.4
05/26/1999	2.38	2.4	2.35	2.35
05/27/1999	2.37	2.37	2.35	2.37
05/28/1999	2.37	2.38	2.35	2.38
05/31/1999	2.4	2.59	2.4	2.58
06/01/1999	2.59	2.59	2.46	2.46
06/02/1999	2.46	2.5	2.4	2.4
06/03/1999	2.4	2.41	2.37	2.41
06/04/1999	2.41	2.46	2.4	2.41
06/07/1999	2.43	2.82	2.43	2.75
06/08/1999	2.75	2.75	2.67	2.74
06/09/1999	2.67	2.74	2.66	2.74
06/10/1999	2.71	2.74	2.66	2.67
06/11/1999	2.69	2.69	2.66	2.67
06/14/1999	2.69	2.69	2.59	2.59
06/15/1999	2.59	2.64	2.59	2.64
06/16/1999	2.61	2.71	2.61	2.71
06/17/1999	2.69	2.71	2.66	2.69
06/18/1999	2.69	2.69	2.64	2.64
06/21/1999	2.67	2.67	2.59	2.59
06/22/1999	2.59	2.59	2.58	2.59
06/23/1999	2.59	2.63	2.46	2.63
06/24/1999	2.59	2.67	2.59	2.59
06/25/1999	2.59	2.64	2.59	2.63
06/28/1999	2.63	2.64	2.59	2.64
06/29/1999	2.64	2.64	2.61	2.64
06/30/1999	2.64	2.64	2.59	2.64
07/01/1999	2.64	2.64	2.59	2.64
07/02/1999	2.63	2.63	2.61	2.61
07/05/1999	2.59	2.63	2.59	2.63
07/06/1999	2.59	2.61	2.59	2.59
07/07/1999	2.61	2.63	2.59	2.63
07/08/1999	2.59	2.64	2.59	2.63
07/09/1999	2.63	2.64	2.61	2.63
07/12/1999	2.66	2.66	2.61	2.63
07/13/1999	2.59	2.67	2.59	2.63
07/14/1999	2.59	2.59	2.53	2.53
07/15/1999	2.56	2.61	2.56	2.61
07/16/1999	2.61	2.61	2.59	2.59
07/19/1999	2.61	2.61	2.56	2.56
07/20/1999	2.58	2.59	2.56	2.56
07/21/1999	2.56	2.61	2.51	2.54
07/22/1999	2.59	2.66	2.59	2.64
07/23/1999	2.64	2.66	2.63	2.66
07/26/1999	2.69	2.72	2.67	2.72
07/27/1999	2.74	2.8	2.71	2.8
07/28/1999	2.8	2.8	2.75	2.75
07/29/1999	2.75	2.8	2.75	2.75
07/30/1999	2.69	2.71	2.69	2.71
08/02/1999	2.71	2.71	2.69	2.69
08/03/1999	2.69	2.72	2.69	2.71
08/04/1999	2.72	2.72	2.72	2.72
08/05/1999	2.72	2.72	2.59	2.59
08/06/1999	2.59	2.66	2.59	2.66
08/09/1999	2.66	2.66	2.59	2.61
08/10/1999	2.66	2.66	2.61	2.66
08/11/1999	2.66	2.66	2.66	2.66
08/12/1999	2.66	2.69	2.66	2.69
08/13/1999	2.69	2.69	2.63	2.66
08/16/1999	2.66	2.8	2.66	2.8
08/17/1999	2.79	2.79	2.61	2.66
08/18/1999	2.66	2.75	2.63	2.71
08/19/1999	2.71	2.74	2.67	2.67
08/20/1999	2.69	2.71	2.66	2.66
08/23/1999	2.69	2.69	2.59	2.69
08/24/1999	2.69	2.69	2.53	2.56
08/25/1999	2.56	2.61	2.56	2.61
08/26/1999	2.58	2.63	2.58	2.58
08/27/1999	2.56	2.58	2.53	2.53
08/30/1999	2.54	2.56	2.53	2.56
08/31/1999	2.54	2.54	2.53	2.54
09/01/1999	2.58	2.58	2.54	2.54
09/02/1999	2.54	2.58	2.53	2.54
09/03/1999	2.53	2.53	2.53	2.53
09/06/1999	2.56	2.66	2.56	2.66
09/07/1999	2.66	2.72	2.61	2.67
09/08/1999	2.64	2.69	2.63	2.67
09/09/1999	2.67	2.67	2.67	2.67
09/10/1999	2.67	2.67	2.63	2.63
09/13/1999	2.63	2.63	2.59	2.63
09/14/1999	2.63	2.63	2.59	2.59
09/15/1999	2.59	2.59	2.59	2.59
09/16/1999	2.56	2.59	2.56	2.59
09/17/1999	2.63	2.63	2.58	2.59
09/20/1999	2.61	2.63	2.59	2.59
09/21/1999	2.59	2.59	2.58	2.58
09/22/1999	2.58	2.58	2.58	2.58
09/23/1999	2.58	2.63	2.58	2.59
09/24/1999	2.58	2.58	2.56	2.56
09/27/1999	2.56	2.63	2.56	2.59
09/28/1999	2.59	2.66	2.59	2.59
09/29/1999	2.58	2.63	2.58	2.63
09/30/1999	2.63	2.63	2.56	2.56
10/01/1999	2.59	2.61	2.59	2.61
10/04/1999	2.59	2.63	2.59	2.63
10/05/1999	2.63	2.63	2.61	2.61
10/06/1999	2.61	2.61	2.59	2.61
10/07/1999	2.61	2.67	2.59	2.67
10/08/1999	2.61	2.64	2.58	2.64
10/11/1999	2.64	2.64	2.61	2.61
10/12/1999	2.59	2.59	2.58	2.58
10/13/1999	2.59	2.59	2.58	2.58
10/14/1999	2.59	2.59	2.58	2.59
10/15/1999	2.58	2.58	2.56	2.56
10/18/1999	2.56	2.56	2.56	2.56
10/19/1999	2.56	2.56	2.56	2.56
10/20/1999	2.56	2.58	2.54	2.58
10/21/1999	2.56	2.56	2.56	2.56
10/22/1999	2.54	2.54	2.43	2.48
10/25/1999	2.56	2.56	2.48	2.48
10/26/1999	2.48	2.48	2.46	2.46
10/27/1999	2.46	2.46	2.43	2.46
10/28/1999	2.45	2.51	2.45	2.51
10/29/1999	2.5	2.5	2.46	2.5
11/01/1999	2.5	2.5	2.48	2.5
11/02/1999	2.5	2.58	2.46	2.56
11/03/1999	2.56	2.56	2.5	2.5
11/04/1999	2.51	2.53	2.51	2.51
11/05/1999	2.51	2.53	2.51	2.51
11/08/1999	2.53	2.54	2.48	2.48
11/09/1999	2.51	2.51	2.46	2.46
11/10/1999	2.46	2.5	2.45	2.48
11/11/1999	2.46	2.5	2.46	2.46
11/12/1999	2.46	2.5	2.43	2.45
11/15/1999	2.45	2.46	2.43	2.43
11/16/1999	2.46	2.46	2.43	2.43
11/17/1999	2.43	2.43	2.37	2.37
11/18/1999	2.37	2.37	2.27	2.28
11/19/1999	2.27	2.33	2.2	2.27
11/22/1999	2.27	2.27	2.2	2.27
11/23/1999	2.19	2.33	2.17	2.32
11/24/1999	2.32	2.32	2.25	2.27
11/25/1999	2.3	2.32	2.3	2.3
11/26/1999	2.3	2.3	2.27	2.3
11/29/1999	2.27	2.3	2.27	2.3
11/30/1999	2.3	2.3	2.27	2.3
12/01/1999	2.27	2.27	2.24	2.24
12/02/1999	2.27	2.27	2.24	2.25
12/03/1999	2.24	2.24	2.22	2.24
12/06/1999	2.24	2.24	2.2	2.2
12/07/1999	2.22	2.22	2.2	2.2
12/08/1999	2.2	2.24	2.2	2.24
12/09/1999	2.3	2.33	2.3	2.3
12/10/1999	2.3	2.33	2.24	2.24
12/13/1999	2.24	2.24	2.2	2.22
12/14/1999	2.25	2.33	2.2	2.33
12/15/1999	2.38	2.41	2.37	2.37
12/16/1999	2.37	2.37	2.37	2.37
12/17/1999	2.43	2.5	2.43	2.46
12/20/1999	2.48	2.48	2.28	2.35
12/21/1999	2.3	2.46	2.3	2.45
12/22/1999	2.43	2.43	2.3	2.32
12/23/1999	2.3	2.37	2.3	2.32
12/24/1999	2.32	2.32	2.32	2.32
12/27/1999	2.3	2.45	2.3	2.38
12/28/1999	2.38	2.38	2.3	2.3
12/29/1999	2.38	2.43	2.38	2.38
12/30/1999	2.38	2.54	2.38	2.54
12/31/1999	2.54	2.54	2.54	2.54

Menu

Create your free account now!

ARCAD.AS: Arcadis N.V. Historical Data

1999 Historical Chart

Average

Low

High