Arcadis NV

Transaction in Own Shares • Nov 25, 2024

			810,000
	Trade date	Value Date	# shares	Cum Shares / week	Share price	Costs	Cum Costs			Weighted avg share price
	04-Oct	08-Oct	12,866	12,866	€ 63.93	€ 822,494	€ 822,494	15% €	9.91
Week 1	07-Oct	09-Oct	13,024	25,890	€ 63.74	€ 830,193	€ 1,652,687	16% €	10.00
	08-Oct	10-Oct	14,484	40,374	€ 63.46	€ 919,089	€ 2,571,776	17% €	11.07
	09-Oct	11-Oct	14,928	55,302	€ 64.65	€ 965,147	€ 3,536,923	18% €	11.62
	10-Oct	14-Oct	14,841	70,143	€ 64.22	€ 953,016	€ 4,489,940	18% €	11.48
	11-Oct	15-Oct	12,891	83,034	€ 64.25	€ 828,257	€ 5,318,197	16% €	9.97 €		64.05
Week 2	14-Oct	16-Oct	14,869	14,869	€ 64.18	€ 954,288	€ 954,288	24% €	15.65
	15-Oct	17-Oct	9,396	24,265	€ 65.56	€ 615,971	€ 1,570,259	15% €	10.10
	16-Oct	18-Oct	12,901	37,166	€ 65.71	€ 847,691	€ 2,417,950	21% €	13.91
	17-Oct	21-Oct	12,000	49,166	€ 65.98	€ 791,708	€ 3,209,658	20% €	12.99
	18-Oct	22-Oct	11,794	60,960	€ 66.05	€ 779,010	€ 3,988,668	19% €	12.78 €		65.43
Week 3	21-Oct	23-Oct	15,638	15,638	€ 65.42	€ 1,023,019	€ 1,023,019.4	24% €	15.43
	22-Oct	24-Oct	16,389	32,027	€ 64.37	€ 1,054,975	€ 2,077,994.7	25% €	15.91
	23-Oct	25-Oct	14,000	46,027	€ 64.49	€ 902,849	€ 2,980,843.8	21% €	13.62
	24-Oct	28-Oct	9,035	55,062	€ 64.29	€ 580,874	€ 3,561,717.5	14% €	8.76
	25-Oct	29-Oct	11,235	66,297	€ 64.15	€ 720,694	€ 4,282,412	17% €	10.87 €		64.59
Week 4	28-Oct	30-Oct	14,583	14,583	€ 64.69	€ 943,301	€ 943,301.4	18% €	11.36
	29-Oct	31-Oct	15,898	30,481	€ 64.88	€ 1,031,505	€ 1,974,806.5	19% €	12.42
	30-Oct	01-Nov	14,266	44,747	€ 64.29	€ 917,131	€ 2,891,937.7	17% €	11.04
	31-Oct	04-Nov	22,023	66,770	€ 63.46	€ 1,397,681	€ 4,289,618.6	27% €	16.83
	01-Nov	05-Nov	16,296	83,066	€ 64.38	€ 1,049,197	€ 5,338,815	20% €	12.63 €		64.27
Week 5	04-Nov	06-Nov	7,997	7,997	€ 64.93	€ 519,218	€ 519,218.02	20% €	13.13
	05-Nov	07-Nov	8,175	16,172	€ 65.11	€ 532,235	€ 1,051,453.03	21% €	13.46
	06-Nov	08-Nov	6,138	22,310	€ 65.48	€ 401,897	€ 1,453,349.63	16% €	10.17
	07-Nov	11-Nov	10,000	32,310	€ 64.90	€ 649,008	€ 2,102,357.63	25% €	16.42
	08-Nov	12-Nov	7,227	39,537	€ 65.66	€ 474,489	€ 2,576,847	18% €	12.00 €		65.18
Week 6	11-Nov	13-Nov	3,000	3,000	€ 66.16	€ 198,483	€ 198,483.00	4% €	2.93
	12-Nov	14-Nov	9,666	12,666	€ 65.88	€ 636,806	€ 835,288.75	14% €	9.39
	13-Nov	15-Nov	7,524	20,190	€ 64.41	€ 484,586	€ 1,319,874.98	11% €	7.15
	14-Nov	18-Nov	18,867	39,057	€ 64.84	€ 1,223,265	€ 2,543,139.56	28% €	18.04
	15-Nov	19-Nov	28,740	67,797	€ 63.41	€ 1,822,492	€ 4,365,632	42% €	26.88 €		64.39
Week 7	18-Nov	20-Nov	17,399	17,399	€ 63.08	€ 1,097,505	€ 1,097,504.56	12% €	7.47
	19-Nov	21-Nov	29,828	47,227	€ 62.07	€ 1,851,475	€ 2,948,979.23	20% €	12.60
	20-Nov	22-Nov	38,321	85,548	€ 61.34	€ 2,350,545	€ 5,299,524.22	26% €	15.99
	21-Nov	25-Nov	38,883	124,431	€ 61.43	€ 2,388,622	€ 7,688,145.80	26% €	16.25
	22-Nov	26-Nov	22,543	146,974	€ 62.24	€ 1,402,995	€ 9,091,141	15% €	9.55 €		61.86

TOTAL 547,665 € 34,961,712 € 63.84