Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	91.220	92.620	91.220	91.840	78.850	294,177
2024-03-14	93.280	93.500	91.080	91.180	78.283	127,794
2024-03-13	93.280	93.840	92.560	93.280	80.086	117,093
2024-03-12	91.480	93.360	91.360	92.900	79.760	104,692
2024-03-11	92.060	92.760	90.560	91.140	78.249	97,163
2024-03-08	92.020	92.820	91.640	92.660	79.554	133,322
2024-03-07	89.900	92.720	89.600	92.080	79.056	156,667
2024-03-06	91.400	92.440	90.300	90.300	77.528	222,861
2024-03-05	90.580	92.600	90.540	92.320	79.262	184,931
2024-03-04	93.480	93.720	90.740	90.740	77.906	275,764
2024-03-01	95.220	95.560	93.240	94.220	80.893	228,594
2024-02-29	97.000	97.420	94.380	95.760	82.216	402,442
2024-02-28	99.120	99.120	96.880	98.440	84.517	225,588
2024-02-27	98.900	100.20	98.900	99.420	85.358	82,597
2024-02-26	100.20	100.75	98.860	99.340	85.289	88,714
2024-02-23	98.240	101.15	98.240	100.80	86.543	154,649
2024-02-22	97.500	98.520	97.120	98.160	84.276	118,660
2024-02-21	96.180	97.040	96.040	96.700	83.023	67,918
2024-02-20	97.140	97.140	96.100	96.440	82.799	112,441
2024-02-19	98.600	98.620	96.300	97.120	83.383	91,206
2024-02-16	97.940	98.780	97.700	98.300	84.396	87,340
2024-02-15	97.280	98.160	97.260	97.880	84.036	99,810
2024-02-14	97.160	97.460	96.320	96.900	83.194	81,437
2024-02-13	98.860	98.860	96.660	97.360	83.589	110,337
2024-02-12	97.900	98.900	97.900	98.720	84.757	116,782
2024-02-09	98.480	98.580	97.140	97.260	83.503	89,336
2024-02-08	97.560	99.220	97.400	98.080	84.207	115,749
2024-02-07	99.000	99.260	97.280	97.300	83.538	83,366
2024-02-06	98.980	99.320	98.260	99.260	85.221	131,116
2024-02-05	99.260	99.640	98.620	98.660	84.705	72,649
2024-02-02	101.10	101.55	99.120	99.120	85.100	141,863
2024-02-01	100.40	101.15	99.980	100.60	86.371	78,586
2024-01-31	102.45	102.45	100.95	101.30	86.972	125,619
2024-01-30	102.50	102.80	101.25	102.35	87.873	169,011
2024-01-29	102.70	102.90	101.15	102.05	87.616	131,051
2024-01-26	101.40	103.90	101.15	103.05	88.474	164,556
2024-01-25	100.30	101.05	99.460	100.85	86.586	110,628
2024-01-24	99.100	100.65	98.640	100.35	86.156	142,653
2024-01-23	99.560	99.860	98.640	98.860	84.877	147,080
2024-01-22	99.800	100.35	98.320	99.300	85.255	86,069
2024-01-19	99.660	100.50	99.120	99.440	85.375	118,901
2024-01-18	96.620	99.340	96.400	99.340	85.289	225,621
2024-01-17	96.800	97.300	95.880	96.880	83.177	148,204
2024-01-16	98.320	100.20	97.580	98.240	84.345	152,571
2024-01-15	97.740	98.580	97.380	98.460	84.534	116,136
2024-01-12	98.000	98.480	96.360	97.360	83.589	150,684
2024-01-11	98.200	98.200	96.540	96.540	82.885	89,188
2024-01-10	98.800	98.980	97.100	97.640	83.830	148,602
2024-01-09	100.70	100.70	98.340	98.700	84.740	116,586
2024-01-08	100.25	101.15	99.540	100.75	86.500	82,643
2024-01-05	100.25	100.85	98.780	100.45	86.242	98,066
2024-01-04	101.30	102.05	100.25	101.05	86.757	91,659
2024-01-03	102.30	102.70	100.10	101.30	86.972	188,788
2024-01-02	102.90	103.75	101.55	102.50	88.002	67,507
2023-12-29	101.95	103.30	101.90	103.00	88.432	80,048
2023-12-28	102.70	103.05	102.15	102.15	87.702	105,689
2023-12-27	101.75	102.75	101.75	102.55	88.045	67,878
2023-12-22	102.15	102.85	101.65	102.30	87.831	77,795
2023-12-21	101.05	102.45	100.55	102.45	87.959	173,274
2023-12-20	102.20	102.80	101.80	101.85	87.444	132,361

← NewerPage 12 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.