Arkema SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	56.450	56.450	55.600	56.150	56.150	238,183
2026-10-15	55.200	56.500	54.800	56.400	56.400	264,152
2026-10-14	54.850	56.050	54.750	55.350	55.350	196,267
2026-10-13	54.450	55.200	54.150	54.500	54.500	138,232
2026-10-12	54.950	55.000	54.100	54.300	54.300	190,581
2026-10-09	54.600	55.400	54.600	55.000	55.000	164,300
2026-10-08	54.400	54.550	53.800	54.450	54.450	162,001
2026-10-07	54.750	55.900	54.500	54.850	54.850	176,153
2026-10-06	54.700	55.500	53.500	55.100	55.100	235,869
2026-10-05	53.900	54.550	53.800	54.400	54.400	224,472
2026-10-02	54.500	54.750	53.750	53.850	53.850	356,318
2026-10-01	54.500	55.600	54.000	54.000	54.000	447,625
2026-09-30	56.150	56.550	55.500	55.500	55.500	278,874
2026-09-29	56.350	57.100	55.750	55.750	55.750	151,762
2026-09-28	56.700	56.950	55.800	56.400	56.400	203,130
2026-09-25	56.650	57.150	56.000	56.500	56.500	187,069
2026-09-24	57.550	58.050	56.700	56.700	56.700	181,933
2026-09-23	57.550	58.100	57.400	57.500	57.500	172,313
2026-09-22	56.400	57.500	55.900	57.500	57.500	342,178
2026-09-21	55.950	56.850	55.550	56.350	56.350	179,004
2026-09-18	56.900	57.000	55.900	56.000	56.000	274,677
2026-09-17	56.750	57.400	56.400	57.050	57.050	171,779
2026-09-16	57.250	58.000	56.900	56.900	56.900	188,241
2026-09-15	56.800	57.150	55.650	57.000	57.000	247,710
2026-09-14	56.950	57.250	56.300	56.950	56.950	118,775
2026-09-11	58.550	58.850	56.300	57.000	57.000	208,192
2026-09-10	58.100	58.750	57.025	58.300	58.300	145,176
2026-09-09	59.150	60.250	57.950	58.050	58.050	113,420
2026-09-08	58.800	60.100	58.600	59.250	59.250	110,625
2026-09-07	59.250	59.550	58.600	59.050	59.050	93,919
2026-09-04	59.050	59.500	58.400	59.300	59.300	113,574
2026-09-03	59.800	59.900	58.850	59.600	59.600	155,618
2026-09-02	59.900	60.500	59.300	59.850	59.850	131,623
2026-09-01	60.300	61.550	59.400	59.950	59.950	121,675
2026-08-31	59.750	60.900	59.700	60.100	60.100	123,809
2026-08-28	58.750	59.950	58.700	59.600	59.600	108,692
2026-08-27	58.450	58.600	57.650	58.300	58.300	104,503
2026-08-26	58.400	58.900	58.350	58.500	58.500	146,119
2026-08-25	59.400	59.600	58.150	58.350	58.350	163,810
2026-08-24	59.150	59.600	58.850	59.250	59.250	173,908
2026-08-21	59.450	60.550	59.200	59.200	59.200	146,916
2026-08-20	60.400	60.450	58.150	59.100	59.100	180,936
2026-08-19	60.050	60.750	59.200	60.450	60.450	178,888
2026-08-18	61.700	61.900	60.000	60.000	60.000	203,123
2026-08-17	62.200	62.400	61.550	61.750	61.750	131,167
2026-08-14	61.700	62.550	61.550	62.200	62.200	99,141
2026-08-13	62.100	62.400	61.300	61.650	61.650	145,308
2026-08-12	62.950	63.650	62.075	62.350	62.350	203,122
2026-08-11	61.800	62.700	61.550	62.300	62.300	134,452
2026-08-10	61.550	62.375	61.450	61.850	61.850	147,101
2026-08-07	61.300	62.100	61.250	61.450	61.450	123,528
2026-08-06	61.150	62.100	60.950	61.300	61.300	149,396
2026-08-05	61.650	62.400	60.800	61.000	61.000	154,366
2026-08-04	61.350	62.050	60.800	61.550	61.550	201,048
2026-08-03	59.050	61.150	58.700	61.150	61.150	256,085
2026-07-31	60.900	61.300	58.850	58.900	58.900	274,757
2026-07-30	58.550	62.200	58.350	61.100	61.100	270,647
2026-07-29	57.200	58.450	57.200	58.050	58.050	306,419
2026-07-28	55.400	57.400	55.300	57.150	57.150	290,676
2026-07-27	56.100	56.400	55.350	55.350	55.350	174,663

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	3.6000 EUR
2025-05-26	3.6000 EUR
2024-05-17	3.5000 EUR
2023-05-15	3.4000 EUR
2022-05-23	3.0000 EUR
2021-05-26	2.5000 EUR
2020-05-25	2.2000 EUR
2019-05-27	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.