Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	89.150	89.500	88.250	88.800	79.052	179,446
2024-06-11	89.200	89.200	87.900	89.150	79.363	144,256
2024-06-10	88.700	89.100	87.900	89.100	79.319	137,241
2024-06-07	90.400	90.400	88.900	89.550	79.719	130,358
2024-06-06	90.900	91.000	89.950	90.450	80.521	92,081
2024-06-05	90.800	91.750	90.450	90.550	80.610	163,187
2024-06-04	92.200	92.600	90.400	90.400	80.476	113,187
2024-06-03	94.700	94.750	92.450	92.450	82.301	121,872
2024-05-31	94.150	95.550	93.750	93.750	83.458	311,180
2024-05-30	92.350	94.750	92.100	94.250	83.904	100,708
2024-05-29	94.400	94.550	92.050	92.550	82.390	132,042
2024-05-28	94.700	95.050	94.050	94.100	83.770	70,175
2024-05-27	94.300	94.400	93.550	94.400	84.037	56,262
2024-05-24	93.100	94.650	92.750	94.150	83.815	64,554
2024-05-23	93.800	94.950	93.750	94.000	83.681	93,517
2024-05-22	96.050	96.150	93.500	94.050	83.725	133,208
2024-05-21	97.050	97.150	95.550	96.800	86.174	159,191
2024-05-20	96.400	98.200	96.150	97.350	86.663	86,161
2024-05-17	94.550	96.200	94.400	96.100	85.550	241,349
2024-05-16	98.400	98.850	97.050	98.400	84.482	119,294
2024-05-15	98.900	99.900	98.600	98.600	84.654	126,510
2024-05-14	99.050	99.700	98.350	98.800	84.826	98,671
2024-05-13	98.000	99.200	97.800	99.150	85.126	88,026
2024-05-10	99.750	99.750	97.700	98.000	84.139	194,836
2024-05-09	98.300	99.650	98.300	99.250	85.212	82,747
2024-05-08	101.10	102.30	98.550	98.550	84.611	128,967
2024-05-07	103.40	104.40	100.00	101.70	87.315	245,795
2024-05-06	98.800	99.650	98.050	98.050	84.182	114,951
2024-05-03	98.700	100.10	97.850	97.850	84.010	232,268
2024-05-02	97.200	99.150	96.650	98.300	84.396	116,338
2024-04-30	97.400	97.750	96.700	97.050	83.323	101,961
2024-04-29	96.600	97.550	96.500	97.400	83.624	122,654
2024-04-26	95.550	96.500	94.850	96.250	82.636	74,633
2024-04-25	95.350	96.725	94.600	94.600	81.220	159,182
2024-04-24	96.300	96.550	94.800	95.300	81.821	108,074
2024-04-23	98.150	98.150	95.500	96.150	82.550	141,253
2024-04-22	96.350	97.900	96.300	97.850	84.010	90,481
2024-04-19	96.500	96.650	95.450	95.600	82.078	131,314
2024-04-18	97.000	98.050	96.150	97.350	83.581	105,852
2024-04-17	95.700	97.350	95.700	96.650	82.980	107,668
2024-04-16	96.450	96.950	95.250	95.650	82.121	144,986
2024-04-15	97.350	99.150	97.350	97.800	83.967	122,385
2024-04-12	97.450	98.750	96.900	97.450	83.667	123,643
2024-04-11	97.750	98.600	96.300	96.650	82.980	123,320
2024-04-10	97.100	98.350	96.200	97.800	83.967	145,531
2024-04-09	99.000	99.300	95.800	96.450	82.808	234,951
2024-04-08	98.000	99.800	97.500	98.900	84.911	151,072
2024-04-05	101.10	101.50	99.650	99.700	85.598	223,588
2024-04-04	101.70	103.20	101.40	102.80	88.260	195,719
2024-04-03	98.500	101.50	98.500	101.50	87.144	186,544
2024-04-02	97.650	100.50	97.650	98.400	84.482	184,662
2024-03-28	97.780	98.360	97.320	97.540	83.744	99,055
2024-03-27	95.340	97.980	95.340	97.720	83.898	164,663
2024-03-26	94.300	95.780	93.620	95.760	82.216	153,234
2024-03-25	94.820	95.020	93.880	94.580	81.202	90,288
2024-03-22	94.700	95.320	94.520	94.980	81.546	102,955
2024-03-21	95.700	96.000	94.540	94.940	81.512	187,351
2024-03-20	92.200	93.520	91.880	93.080	79.915	119,165
2024-03-19	91.420	92.780	91.180	92.480	79.400	104,365
2024-03-18	92.000	92.420	91.280	91.740	78.764	89,241

← NewerPage 11 of 22 · 1,280 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.