ARCAD.AS: Arcadis N.V. Historical Data

2000 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 2.5467

CLOSE 2.5416

Low

LOW 2.2

High

HIGH 3

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	2.53	2.54	2.37	2.46
01/04/2000	2.4	2.4	2.32	2.38
01/05/2000	2.32	2.33	2.32	2.33
01/06/2000	2.33	2.35	2.33	2.35
01/07/2000	2.38	2.46	2.38	2.43
01/10/2000	2.43	2.5	2.43	2.43
01/11/2000	2.43	2.43	2.37	2.4
01/12/2000	2.41	2.43	2.37	2.43
01/13/2000	2.46	2.46	2.41	2.41
01/14/2000	2.43	2.48	2.41	2.46
01/17/2000	2.46	2.46	2.43	2.43
01/18/2000	2.37	2.43	2.37	2.37
01/19/2000	2.37	2.37	2.35	2.35
01/20/2000	2.37	2.37	2.35	2.35
01/21/2000	2.32	2.35	2.32	2.33
01/24/2000	2.32	2.38	2.32	2.33
01/25/2000	2.32	2.38	2.28	2.28
01/26/2000	2.37	2.37	2.35	2.35
01/27/2000	2.35	2.37	2.3	2.3
01/28/2000	2.46	2.53	2.41	2.45
01/31/2000	2.38	2.43	2.35	2.35
02/01/2000	2.37	2.4	2.37	2.4
02/02/2000	2.38	2.43	2.38	2.43
02/03/2000	2.43	2.46	2.41	2.43
02/04/2000	2.46	2.46	2.4	2.43
02/07/2000	2.43	2.43	2.41	2.41
02/08/2000	2.43	2.43	2.28	2.33
02/09/2000	2.28	2.35	2.27	2.27
02/10/2000	2.27	2.33	2.27	2.33
02/11/2000	2.33	2.35	2.3	2.35
02/14/2000	2.33	2.35	2.27	2.35
02/15/2000	2.37	2.37	2.35	2.35
02/16/2000	2.43	2.43	2.37	2.4
02/17/2000	2.35	2.43	2.35	2.38
02/18/2000	2.38	2.38	2.32	2.32
02/21/2000	2.37	2.43	2.32	2.43
02/22/2000	2.43	2.43	2.35	2.41
02/23/2000	2.43	2.45	2.37	2.43
02/24/2000	2.43	2.43	2.43	2.43
02/25/2000	2.43	2.46	2.41	2.43
02/28/2000	2.45	2.45	2.43	2.43
02/29/2000	2.43	2.45	2.43	2.43
03/01/2000	2.45	2.5	2.43	2.43
03/02/2000	2.5	2.5	2.43	2.43
03/03/2000	2.43	2.5	2.43	2.5
03/06/2000	2.48	2.51	2.43	2.45
03/07/2000	2.5	2.5	2.43	2.43
03/08/2000	2.43	2.43	2.4	2.4
03/09/2000	2.43	2.48	2.43	2.43
03/10/2000	2.48	2.48	2.4	2.4
03/13/2000	2.4	2.4	2.33	2.33
03/14/2000	2.35	2.4	2.3	2.33
03/15/2000	2.35	2.35	2.27	2.27
03/16/2000	2.33	2.51	2.28	2.35
03/17/2000	2.32	2.51	2.32	2.35
03/20/2000	2.35	2.43	2.32	2.43
03/21/2000	2.41	2.41	2.38	2.38
03/22/2000	2.35	2.35	2.35	2.35
03/23/2000	2.35	2.35	2.35	2.35
03/24/2000	2.35	2.37	2.27	2.28
03/27/2000	2.3	2.35	2.2	2.27
03/28/2000	2.3	2.3	2.27	2.28
03/29/2000	2.27	2.3	2.27	2.27
03/30/2000	2.33	2.41	2.3	2.3
03/31/2000	2.35	2.37	2.28	2.28
04/03/2000	2.28	2.43	2.28	2.4
04/04/2000	2.41	2.45	2.41	2.45
04/05/2000	2.43	2.45	2.35	2.35
04/06/2000	2.35	2.38	2.3	2.38
04/07/2000	2.32	2.38	2.32	2.38
04/10/2000	2.32	2.41	2.32	2.38
04/11/2000	2.38	2.38	2.32	2.35
04/12/2000	2.3	2.37	2.3	2.37
04/13/2000	2.37	2.38	2.3	2.38
04/14/2000	2.35	2.37	2.3	2.33
04/17/2000	2.3	2.3	2.27	2.3
04/18/2000	2.32	2.33	2.3	2.32
04/19/2000	2.33	2.4	2.32	2.37
04/20/2000	2.37	2.37	2.37	2.37
04/21/2000	2.37	2.37	2.37	2.37
04/24/2000	2.37	2.37	2.37	2.37
04/25/2000	2.38	2.41	2.38	2.41
04/26/2000	2.41	2.41	2.38	2.38
04/27/2000	2.38	2.38	2.38	2.38
04/28/2000	2.38	2.38	2.38	2.38
05/01/2000	2.38	2.38	2.38	2.38
05/02/2000	2.43	2.43	2.38	2.41
05/03/2000	2.41	2.41	2.37	2.41
05/04/2000	2.43	2.43	2.41	2.43
05/05/2000	2.4	2.4	2.4	2.4
05/08/2000	2.4	2.41	2.37	2.41
05/09/2000	2.48	2.54	2.4	2.53
05/10/2000	2.53	2.56	2.43	2.43
05/11/2000	2.43	2.51	2.43	2.51
05/12/2000	2.53	2.56	2.53	2.53
05/15/2000	2.53	2.53	2.45	2.45
05/16/2000	2.45	2.45	2.43	2.43
05/17/2000	2.43	2.5	2.43	2.46
05/18/2000	2.43	2.43	2.37	2.37
05/19/2000	2.37	2.41	2.37	2.41
05/22/2000	2.46	2.5	2.37	2.38
05/23/2000	2.43	2.46	2.43	2.46
05/24/2000	2.46	2.46	2.43	2.46
05/25/2000	2.46	2.51	2.46	2.51
05/26/2000	2.46	2.51	2.46	2.46
05/29/2000	2.48	2.5	2.48	2.5
05/30/2000	2.5	2.5	2.46	2.46
05/31/2000	2.46	2.46	2.41	2.43
06/01/2000	2.46	2.46	2.41	2.43
06/02/2000	2.45	2.51	2.45	2.45
06/05/2000	2.45	2.48	2.43	2.43
06/06/2000	2.45	2.48	2.45	2.48
06/07/2000	2.45	2.45	2.38	2.38
06/08/2000	2.4	2.4	2.37	2.38
06/09/2000	2.38	2.43	2.38	2.43
06/12/2000	2.43	2.43	2.43	2.43
06/13/2000	2.43	2.46	2.41	2.46
06/14/2000	2.46	2.46	2.41	2.46
06/15/2000	2.45	2.5	2.37	2.37
06/16/2000	2.38	2.43	2.37	2.4
06/19/2000	2.43	2.43	2.41	2.41
06/20/2000	2.41	2.41	2.35	2.37
06/21/2000	2.43	2.46	2.41	2.41
06/22/2000	2.43	2.45	2.41	2.45
06/23/2000	2.45	2.45	2.43	2.45
06/26/2000	2.45	2.46	2.43	2.46
06/27/2000	2.43	2.43	2.4	2.41
06/28/2000	2.43	2.43	2.43	2.43
06/29/2000	2.43	2.45	2.43	2.45
06/30/2000	2.45	2.45	2.43	2.43
07/03/2000	2.43	2.43	2.4	2.4
07/04/2000	2.41	2.43	2.41	2.41
07/05/2000	2.43	2.46	2.41	2.41
07/06/2000	2.41	2.43	2.41	2.41
07/07/2000	2.41	2.48	2.41	2.43
07/10/2000	2.43	2.43	2.43	2.43
07/11/2000	2.41	2.43	2.41	2.41
07/12/2000	2.41	2.43	2.4	2.4
07/13/2000	2.4	2.4	2.38	2.4
07/14/2000	2.4	2.41	2.38	2.38
07/17/2000	2.4	2.4	2.38	2.4
07/18/2000	2.4	2.4	2.4	2.4
07/19/2000	2.38	2.38	2.38	2.38
07/20/2000	2.4	2.43	2.4	2.43
07/21/2000	2.4	2.4	2.4	2.4
07/24/2000	2.4	2.41	2.38	2.38
07/25/2000	2.41	2.41	2.38	2.38
07/26/2000	2.38	2.38	2.38	2.38
07/27/2000	2.38	2.38	2.37	2.37
07/28/2000	2.37	2.37	2.37	2.37
07/31/2000	2.37	2.41	2.35	2.41
08/01/2000	2.37	2.37	2.37	2.37
08/02/2000	2.38	2.4	2.38	2.4
08/03/2000	2.4	2.4	2.37	2.37
08/04/2000	2.37	2.37	2.37	2.37
08/07/2000	2.37	2.37	2.37	2.37
08/08/2000	2.37	2.5	2.37	2.5
08/09/2000	2.5	2.59	2.43	2.59
08/10/2000	2.58	2.66	2.43	2.64
08/11/2000	2.63	2.63	2.56	2.59
08/14/2000	2.59	2.59	2.51	2.59
08/15/2000	2.59	2.88	2.59	2.72
08/16/2000	2.75	2.84	2.75	2.8
08/17/2000	2.79	2.8	2.74	2.79
08/18/2000	2.8	2.8	2.79	2.79
08/21/2000	2.82	2.85	2.77	2.8
08/22/2000	2.8	2.84	2.72	2.79
08/23/2000	2.84	2.84	2.72	2.72
08/24/2000	2.72	2.85	2.72	2.84
08/25/2000	2.87	2.87	2.77	2.82
08/28/2000	2.84	2.85	2.79	2.84
08/29/2000	2.84	2.85	2.79	2.84
08/30/2000	2.77	2.82	2.75	2.79
08/31/2000	2.84	2.85	2.75	2.82
09/01/2000	2.84	2.84	2.79	2.82
09/04/2000	2.88	3	2.85	2.88
09/05/2000	2.92	2.98	2.9	2.95
09/06/2000	2.95	2.95	2.85	2.93
09/07/2000	2.93	2.98	2.85	2.92
09/08/2000	2.92	2.98	2.79	2.85
09/11/2000	2.92	2.97	2.85	2.95
09/12/2000	2.95	2.95	2.85	2.92
09/13/2000	2.92	2.92	2.82	2.92
09/14/2000	2.92	2.92	2.9	2.92
09/15/2000	2.88	2.88	2.8	2.82
09/18/2000	2.85	2.85	2.8	2.8
09/19/2000	2.8	2.82	2.75	2.8
09/20/2000	2.8	2.8	2.75	2.79
09/21/2000	2.79	2.79	2.66	2.74
09/22/2000	2.74	2.88	2.66	2.66
09/25/2000	2.69	2.79	2.66	2.72
09/26/2000	2.72	2.75	2.53	2.53
09/27/2000	2.59	2.66	2.58	2.66
09/28/2000	2.69	2.72	2.53	2.66
09/29/2000	2.66	2.66	2.59	2.59
10/02/2000	2.56	2.59	2.56	2.59
10/03/2000	2.59	2.63	2.59	2.59
10/04/2000	2.59	2.59	2.58	2.59
10/05/2000	2.59	2.59	2.59	2.59
10/06/2000	2.66	2.66	2.58	2.59
10/09/2000	2.66	2.66	2.56	2.59
10/10/2000	2.59	2.72	2.59	2.71
10/11/2000	2.71	2.71	2.59	2.61
10/12/2000	2.59	2.66	2.59	2.66
10/13/2000	2.61	2.61	2.59	2.61
10/16/2000	2.69	2.69	2.54	2.54
10/17/2000	2.54	2.59	2.54	2.54
10/18/2000	2.59	2.59	2.5	2.51
10/19/2000	2.51	2.64	2.51	2.56
10/20/2000	2.56	2.59	2.56	2.59
10/23/2000	2.59	2.63	2.59	2.63
10/24/2000	2.63	2.63	2.59	2.63
10/25/2000	2.63	2.69	2.63	2.69
10/26/2000	2.69	2.75	2.69	2.74
10/27/2000	2.77	2.88	2.77	2.88
10/30/2000	2.88	2.88	2.77	2.77
10/31/2000	2.77	2.77	2.75	2.75
11/01/2000	2.75	2.77	2.72	2.77
11/02/2000	2.75	2.77	2.75	2.77
11/03/2000	2.77	2.82	2.72	2.82
11/06/2000	2.82	2.88	2.75	2.88
11/07/2000	2.92	2.92	2.75	2.79
11/08/2000	2.79	2.88	2.72	2.79
11/09/2000	2.79	2.8	2.74	2.74
11/10/2000	2.8	2.87	2.75	2.84
11/13/2000	2.87	2.92	2.84	2.88
11/14/2000	2.82	2.92	2.79	2.92
11/15/2000	2.88	2.92	2.85	2.92
11/16/2000	2.92	2.95	2.92	2.95
11/17/2000	2.92	2.92	2.88	2.92
11/20/2000	2.88	2.88	2.85	2.85
11/21/2000	2.85	2.85	2.82	2.82
11/22/2000	2.84	2.84	2.84	2.84
11/23/2000	2.82	2.88	2.8	2.8
11/24/2000	2.82	2.85	2.8	2.8
11/27/2000	2.84	2.84	2.82	2.84
11/28/2000	2.88	2.88	2.82	2.82
11/29/2000	2.88	2.88	2.84	2.84
11/30/2000	2.84	2.84	2.84	2.84
12/01/2000	2.84	2.84	2.84	2.84
12/04/2000	2.84	2.84	2.8	2.84
12/05/2000	2.82	2.84	2.82	2.82
12/06/2000	2.84	2.84	2.82	2.82
12/07/2000	2.84	2.84	2.82	2.84
12/08/2000	2.84	2.88	2.82	2.88
12/11/2000	2.88	2.88	2.84	2.84
12/12/2000	2.88	2.88	2.8	2.8
12/13/2000	2.88	2.88	2.75	2.82
12/14/2000	2.85	2.85	2.85	2.85
12/15/2000	2.85	2.85	2.79	2.79
12/18/2000	2.79	2.82	2.74	2.74
12/19/2000	2.74	2.8	2.67	2.8
12/20/2000	2.8	2.8	2.72	2.72
12/21/2000	2.72	2.72	2.71	2.72
12/22/2000	2.72	2.75	2.66	2.75
12/25/2000	2.75	2.75	2.75	2.75
12/26/2000	2.75	2.75	2.75	2.75
12/27/2000	2.75	2.75	2.75	2.75
12/28/2000	2.75	2.75	2.72	2.72
12/29/2000	2.72	2.82	2.66	2.77

Menu

Create your free account now!

ARCAD.AS: Arcadis N.V. Historical Data

2000 Historical Chart

Average

Low

High