Arkema SA historical data
| 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 |
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.