ARCAD.AS: Arcadis N.V. Historical Data

2003 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 2.7211

CLOSE 2.7236

Low

LOW 2.03

High

HIGH 3.4

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	2.57	2.57	2.57	2.57
01/02/2003	2.58	2.58	2.58	2.58
01/03/2003	2.56	2.58	2.56	2.58
01/06/2003	2.58	2.59	2.58	2.58
01/07/2003	2.59	2.64	2.56	2.64
01/08/2003	2.61	2.64	2.61	2.63
01/09/2003	2.59	2.66	2.59	2.66
01/10/2003	2.69	2.74	2.65	2.74
01/13/2003	2.75	2.83	2.75	2.79
01/14/2003	2.82	2.87	2.79	2.82
01/15/2003	2.84	2.86	2.75	2.79
01/16/2003	2.82	2.84	2.79	2.84
01/17/2003	2.82	2.82	2.8	2.8
01/20/2003	2.79	2.82	2.77	2.81
01/21/2003	2.81	2.81	2.81	2.81
01/22/2003	2.8	2.8	2.72	2.74
01/23/2003	2.72	2.73	2.72	2.72
01/24/2003	2.72	2.72	2.72	2.72
01/27/2003	2.69	2.73	2.69	2.72
01/28/2003	2.69	2.69	2.69	2.69
01/29/2003	2.69	2.71	2.66	2.71
01/30/2003	2.67	2.71	2.67	2.71
01/31/2003	2.71	2.71	2.69	2.69
02/03/2003	2.69	2.69	2.69	2.69
02/04/2003	2.69	2.71	2.69	2.69
02/05/2003	2.69	2.69	2.68	2.69
02/06/2003	2.68	2.68	2.68	2.68
02/07/2003	2.69	2.69	2.66	2.66
02/10/2003	2.66	2.67	2.64	2.64
02/11/2003	2.64	2.66	2.64	2.66
02/12/2003	2.66	2.67	2.66	2.67
02/13/2003	2.65	2.69	2.65	2.69
02/14/2003	2.67	2.74	2.67	2.74
02/17/2003	2.74	2.75	2.74	2.75
02/18/2003	2.75	2.75	2.73	2.73
02/19/2003	2.69	2.75	2.69	2.72
02/20/2003	2.75	2.75	2.72	2.72
02/21/2003	2.67	2.74	2.67	2.72
02/24/2003	2.67	2.67	2.67	2.67
02/25/2003	2.67	2.68	2.62	2.62
02/26/2003	2.59	2.59	2.48	2.56
02/27/2003	2.59	2.61	2.46	2.53
02/28/2003	2.47	2.6	2.41	2.53
03/03/2003	2.47	2.47	2.47	2.47
03/04/2003	2.46	2.46	2.46	2.46
03/05/2003	2.43	2.43	2.43	2.43
03/06/2003	2.4	2.4	2.33	2.33
03/07/2003	2.28	2.28	2.03	2.24
03/10/2003	2.18	2.33	2.18	2.22
03/11/2003	2.22	2.24	2.12	2.19
03/12/2003	2.22	2.25	2.1	2.1
03/13/2003	2.04	2.16	2.04	2.16
03/14/2003	2.2	2.25	2.2	2.25
03/17/2003	2.16	2.27	2.14	2.27
03/18/2003	2.27	2.27	2.27	2.27
03/19/2003	2.27	2.3	2.24	2.24
03/20/2003	2.28	2.3	2.24	2.24
03/21/2003	2.27	2.27	2.27	2.27
03/24/2003	2.27	2.27	2.21	2.27
03/25/2003	2.21	2.25	2.21	2.25
03/26/2003	2.24	2.27	2.21	2.27
03/27/2003	2.3	2.3	2.27	2.27
03/28/2003	2.27	2.27	2.14	2.14
03/31/2003	2.14	2.14	2.08	2.08
04/01/2003	2.07	2.08	2.07	2.08
04/02/2003	2.12	2.2	2.12	2.2
04/03/2003	2.22	2.22	2.22	2.22
04/04/2003	2.25	2.26	2.22	2.22
04/07/2003	2.25	2.27	2.22	2.22
04/08/2003	2.22	2.24	2.22	2.24
04/09/2003	2.51	2.51	2.35	2.35
04/10/2003	2.51	2.51	2.34	2.34
04/11/2003	2.34	2.39	2.34	2.39
04/14/2003	2.45	2.5	2.38	2.38
04/15/2003	2.44	2.5	2.4	2.43
04/16/2003	2.43	2.45	2.43	2.45
04/17/2003	2.45	2.5	2.45	2.5
04/18/2003	2.5	2.5	2.5	2.5
04/21/2003	2.5	2.5	2.5	2.5
04/22/2003	2.5	2.53	2.5	2.5
04/23/2003	2.57	2.59	2.56	2.56
04/24/2003	2.6	2.65	2.53	2.53
04/25/2003	2.53	2.53	2.53	2.53
04/28/2003	2.54	2.59	2.54	2.59
04/29/2003	2.6	2.61	2.6	2.61
04/30/2003	2.61	2.63	2.61	2.63
05/01/2003	2.63	2.63	2.63	2.63
05/02/2003	2.63	2.77	2.63	2.77
05/05/2003	2.88	2.9	2.85	2.9
05/06/2003	2.88	2.92	2.85	2.9
05/07/2003	2.88	2.92	2.83	2.92
05/08/2003	2.86	2.92	2.86	2.92
05/09/2003	2.92	2.95	2.87	2.92
05/12/2003	2.92	2.98	2.92	2.95
05/13/2003	2.93	2.95	2.89	2.92
05/14/2003	2.93	3	2.93	2.95
05/15/2003	2.95	2.95	2.8	2.89
05/16/2003	2.85	2.91	2.84	2.91
05/19/2003	2.85	2.92	2.85	2.88
05/20/2003	2.86	2.9	2.86	2.86
05/21/2003	2.85	2.85	2.65	2.75
05/22/2003	2.73	3	2.73	2.95
05/23/2003	2.93	3.03	2.92	2.98
05/26/2003	2.98	3.01	2.98	3.01
05/27/2003	3.01	3.06	2.93	3.06
05/28/2003	3.08	3.08	3	3.08
05/29/2003	3.08	3.08	3.03	3.03
05/30/2003	2.93	3.05	2.93	3.05
06/02/2003	3.06	3.11	3.06	3.11
06/03/2003	3.14	3.24	3.14	3.18
06/04/2003	3.21	3.35	3.21	3.31
06/05/2003	3.34	3.4	3.24	3.39
06/06/2003	3.35	3.4	3.34	3.34
06/09/2003	3.34	3.4	3.26	3.4
06/10/2003	3.33	3.4	3.27	3.33
06/11/2003	3.31	3.31	3.24	3.24
06/12/2003	3.16	3.23	3.16	3.16
06/13/2003	3.09	3.13	3.05	3.07
06/16/2003	3.01	3.08	3.01	3.05
06/17/2003	3.08	3.08	3.05	3.05
06/18/2003	3.08	3.14	3.08	3.14
06/19/2003	3.18	3.18	3.11	3.11
06/20/2003	3.11	3.11	2.99	3.06
06/23/2003	3.05	3.06	2.97	3.06
06/24/2003	3.03	3.03	2.95	3.03
06/25/2003	2.95	3	2.92	3
06/26/2003	2.98	2.98	2.97	2.98
06/27/2003	2.98	2.98	2.86	2.92
06/30/2003	2.9	2.9	2.8	2.86
07/01/2003	2.8	2.81	2.79	2.79
07/02/2003	2.84	2.84	2.82	2.84
07/03/2003	2.84	2.84	2.81	2.81
07/04/2003	2.81	2.81	2.79	2.79
07/07/2003	2.79	2.92	2.76	2.92
07/08/2003	2.92	2.92	2.88	2.92
07/09/2003	2.86	2.91	2.86	2.86
07/10/2003	2.86	2.86	2.86	2.86
07/11/2003	2.87	2.92	2.8	2.92
07/14/2003	2.91	2.92	2.85	2.88
07/15/2003	2.92	2.92	2.9	2.92
07/16/2003	2.92	2.92	2.84	2.84
07/17/2003	2.88	2.88	2.88	2.88
07/18/2003	2.91	2.91	2.88	2.9
07/21/2003	2.92	2.92	2.85	2.85
07/22/2003	2.85	2.85	2.82	2.82
07/23/2003	2.82	2.85	2.82	2.85
07/24/2003	2.82	2.82	2.79	2.79
07/25/2003	2.82	2.84	2.77	2.77
07/28/2003	2.83	2.84	2.83	2.84
07/29/2003	2.85	2.89	2.85	2.89
07/30/2003	2.85	2.85	2.85	2.85
07/31/2003	2.85	2.85	2.84	2.85
08/01/2003	2.87	2.92	2.87	2.92
08/04/2003	2.95	2.95	2.86	2.86
08/05/2003	2.9	2.92	2.9	2.92
08/06/2003	2.82	2.91	2.82	2.91
08/07/2003	2.91	2.92	2.89	2.91
08/08/2003	2.91	2.92	2.88	2.92
08/11/2003	2.92	2.92	2.8	2.8
08/12/2003	2.75	2.82	2.61	2.69
08/13/2003	2.72	2.77	2.6	2.6
08/14/2003	2.74	2.74	2.57	2.59
08/15/2003	2.63	2.67	2.51	2.54
08/18/2003	2.56	2.63	2.53	2.59
08/19/2003	2.59	2.59	2.51	2.53
08/20/2003	2.52	2.56	2.46	2.5
08/21/2003	2.46	2.54	2.46	2.54
08/22/2003	2.5	2.54	2.45	2.54
08/25/2003	2.5	2.51	2.43	2.51
08/26/2003	2.48	2.54	2.44	2.46
08/27/2003	2.43	2.49	2.41	2.46
08/28/2003	2.45	2.5	2.41	2.46
08/29/2003	2.49	2.56	2.49	2.56
09/01/2003	2.59	2.66	2.57	2.63
09/02/2003	2.64	2.64	2.63	2.63
09/03/2003	2.63	2.7	2.63	2.7
09/04/2003	2.72	2.72	2.67	2.69
09/05/2003	2.67	2.67	2.66	2.66
09/08/2003	2.66	2.66	2.59	2.66
09/09/2003	2.66	2.7	2.63	2.7
09/10/2003	2.65	2.65	2.59	2.63
09/11/2003	2.64	2.69	2.64	2.69
09/12/2003	2.66	2.7	2.66	2.7
09/15/2003	2.71	2.72	2.69	2.71
09/16/2003	2.71	2.72	2.69	2.72
09/17/2003	2.72	2.72	2.67	2.67
09/18/2003	2.69	2.69	2.62	2.62
09/19/2003	2.63	2.67	2.63	2.67
09/22/2003	2.63	2.67	2.63	2.66
09/23/2003	2.63	2.63	2.61	2.61
09/24/2003	2.61	2.66	2.61	2.66
09/25/2003	2.61	2.61	2.59	2.59
09/26/2003	2.61	2.62	2.59	2.59
09/29/2003	2.59	2.59	2.59	2.59
09/30/2003	2.61	2.61	2.46	2.46
10/01/2003	2.53	2.66	2.53	2.64
10/02/2003	2.64	2.64	2.56	2.58
10/03/2003	2.63	2.63	2.59	2.63
10/06/2003	2.64	2.66	2.59	2.59
10/07/2003	2.64	2.68	2.63	2.64
10/08/2003	2.66	2.67	2.64	2.67
10/09/2003	2.68	2.77	2.64	2.71
10/10/2003	2.74	2.76	2.72	2.72
10/13/2003	2.71	2.77	2.71	2.77
10/14/2003	2.81	2.81	2.71	2.71
10/15/2003	2.72	2.76	2.72	2.75
10/16/2003	2.75	2.81	2.75	2.76
10/17/2003	2.75	2.76	2.71	2.76
10/20/2003	2.71	2.75	2.6	2.72
10/21/2003	2.72	2.75	2.67	2.75
10/22/2003	2.72	2.72	2.71	2.71
10/23/2003	2.65	2.65	2.64	2.64
10/24/2003	2.68	2.79	2.67	2.77
10/27/2003	2.72	2.76	2.72	2.75
10/28/2003	2.75	2.77	2.74	2.74
10/29/2003	2.74	2.74	2.74	2.74
10/30/2003	2.75	2.75	2.71	2.74
10/31/2003	2.75	2.75	2.63	2.71
11/03/2003	2.74	2.75	2.63	2.71
11/04/2003	2.71	2.78	2.69	2.78
11/05/2003	2.72	2.76	2.72	2.76
11/06/2003	2.75	2.75	2.75	2.75
11/07/2003	2.75	2.77	2.75	2.76
11/10/2003	2.75	2.75	2.74	2.75
11/11/2003	2.74	2.75	2.74	2.75
11/12/2003	2.75	2.84	2.75	2.84
11/13/2003	2.81	2.88	2.8	2.85
11/14/2003	2.85	2.88	2.82	2.83
11/17/2003	2.84	2.84	2.75	2.75
11/18/2003	2.82	2.82	2.76	2.76
11/19/2003	2.76	2.77	2.74	2.76
11/20/2003	2.79	2.79	2.77	2.79
11/21/2003	2.8	2.8	2.8	2.8
11/24/2003	2.79	2.82	2.79	2.82
11/25/2003	2.87	2.96	2.85	2.96
11/26/2003	2.92	2.95	2.92	2.92
11/27/2003	2.93	2.93	2.92	2.92
11/28/2003	2.93	2.98	2.93	2.95
12/01/2003	2.95	2.95	2.95	2.95
12/02/2003	2.93	2.93	2.83	2.89
12/03/2003	2.88	2.92	2.86	2.91
12/04/2003	2.91	2.93	2.88	2.92
12/05/2003	2.92	2.93	2.91	2.92
12/08/2003	2.92	2.92	2.88	2.88
12/09/2003	2.89	2.9	2.89	2.9
12/10/2003	2.92	2.92	2.88	2.88
12/11/2003	2.88	2.9	2.85	2.87
12/12/2003	2.85	2.88	2.85	2.88
12/15/2003	2.88	2.88	2.85	2.87
12/16/2003	2.87	2.87	2.84	2.85
12/17/2003	2.85	2.87	2.84	2.87
12/18/2003	2.87	2.88	2.86	2.88
12/19/2003	2.85	2.86	2.84	2.84
12/22/2003	2.88	2.9	2.84	2.9
12/23/2003	2.85	2.92	2.85	2.9
12/24/2003	2.9	2.9	2.9	2.9
12/25/2003	2.9	2.9	2.9	2.9
12/26/2003	2.9	2.9	2.9	2.9
12/29/2003	2.86	2.86	2.85	2.85
12/30/2003	2.9	2.98	2.9	2.97
12/31/2003	2.98	3.03	2.97	3.03

Menu

Create your free account now!

ARCAD.AS: Arcadis N.V. Historical Data

2003 Historical Chart

Average

Low

High