Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	82.750	83.650	81.550	81.550	72.598	144,288
2024-09-04	81.250	82.100	81.100	81.350	72.420	125,922
2024-09-03	84.550	84.850	82.350	82.350	73.310	108,873
2024-09-02	83.950	84.900	83.450	84.550	75.268	87,190
2024-08-30	83.850	84.150	83.450	84.150	74.912	377,802
2024-08-29	82.000	83.900	82.000	83.900	74.690	98,151
2024-08-28	82.100	82.250	81.500	81.950	72.954	76,019
2024-08-27	82.150	82.600	81.500	82.000	72.998	69,672
2024-08-26	81.500	82.100	80.850	81.800	72.820	36,402
2024-08-23	80.750	81.450	80.450	81.450	72.509	59,149
2024-08-22	80.650	81.050	80.000	80.750	71.886	62,452
2024-08-21	79.650	80.550	79.600	80.400	71.574	62,584
2024-08-20	80.300	80.550	79.400	79.600	70.862	153,778
2024-08-19	79.250	80.450	79.250	80.150	71.351	68,059
2024-08-16	79.100	79.950	79.000	79.400	70.684	60,247
2024-08-15	77.900	79.450	77.650	79.100	70.417	88,583
2024-08-14	77.850	78.300	77.300	77.600	69.081	90,812
2024-08-13	78.100	78.100	77.000	77.300	68.814	108,784
2024-08-12	79.250	79.650	77.700	77.950	69.393	132,322
2024-08-09	78.950	79.750	78.500	79.050	70.372	114,759
2024-08-08	78.850	79.000	77.850	78.550	69.927	127,377
2024-08-07	78.150	80.800	78.000	79.650	70.906	129,997
2024-08-06	78.450	78.900	76.950	77.750	69.215	123,374
2024-08-05	79.500	79.600	76.700	77.500	68.992	252,011
2024-08-02	84.400	84.600	81.700	81.700	72.731	176,399
2024-08-01	85.500	87.000	83.400	85.000	75.669	214,261
2024-07-31	84.200	84.600	83.400	83.600	74.423	175,133
2024-07-30	82.950	83.250	82.400	82.950	73.844	87,838
2024-07-29	83.750	83.850	82.850	83.050	73.933	68,388
2024-07-26	83.150	83.950	82.400	83.500	74.334	101,329
2024-07-24	82.700	84.100	82.600	83.650	74.467	85,182
2024-07-23	83.550	83.800	83.000	83.350	74.200	43,816
2024-07-22	83.700	84.650	83.450	84.050	74.823	56,622
2024-07-19	83.200	84.300	82.850	83.250	74.111	80,989
2024-07-18	85.350	85.850	84.600	84.900	75.580	113,055
2024-07-17	81.950	85.550	81.650	85.350	75.981	220,112
2024-07-16	81.700	82.350	81.300	82.250	73.221	112,539
2024-07-15	83.650	83.650	82.050	82.250	73.221	72,427
2024-07-12	82.700	84.100	82.500	84.100	74.868	154,980
2024-07-11	81.300	82.950	80.800	82.700	73.621	197,628
2024-07-10	81.600	81.950	80.600	80.750	71.886	189,467
2024-07-09	82.750	82.850	81.500	81.600	72.642	168,946
2024-07-08	83.900	85.600	83.700	83.950	74.734	195,776
2024-07-05	85.850	86.250	84.250	84.300	75.046	149,705
2024-07-04	85.800	86.350	85.200	85.550	76.159	90,213
2024-07-03	83.250	86.350	83.250	85.500	76.114	243,068
2024-07-02	81.250	82.950	80.600	82.650	73.577	185,443
2024-07-01	83.900	84.500	81.200	81.600	72.642	164,372
2024-06-28	82.700	82.700	79.850	81.150	72.242	274,935
2024-06-27	83.700	84.400	82.700	82.700	73.621	215,196
2024-06-26	86.250	86.250	83.550	83.550	74.378	278,061
2024-06-25	85.200	85.400	84.650	84.750	75.446	107,713
2024-06-24	83.800	86.150	83.600	85.300	75.936	128,211
2024-06-21	86.700	86.700	83.700	83.900	74.690	520,318
2024-06-20	85.600	86.800	85.350	86.650	77.138	137,641
2024-06-19	85.650	85.950	85.200	85.600	76.203	96,089
2024-06-18	84.450	85.500	83.400	85.500	76.114	131,644
2024-06-17	83.700	85.250	83.700	83.900	74.690	83,447
2024-06-14	85.800	85.950	82.850	83.700	74.512	261,514
2024-06-13	88.600	88.600	86.050	86.050	76.604	184,123

← NewerPage 10 of 22 · 1,283 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.