Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	100.55	102.55	100.55	101.90	87.487	131,406
2023-12-18	99.160	100.75	99.160	100.75	86.500	153,674
2023-12-15	98.560	100.20	98.160	99.580	85.495	471,913
2023-12-14	97.820	100.10	97.800	98.900	84.911	224,876
2023-12-13	93.380	96.620	92.540	96.380	82.748	300,380
2023-12-12	91.440	92.720	91.220	91.320	78.404	156,523
2023-12-11	91.600	91.880	90.620	91.340	78.421	134,732
2023-12-08	92.320	92.480	90.740	91.640	78.678	103,638
2023-12-07	91.180	92.580	91.140	92.180	79.142	126,778
2023-12-06	91.600	91.920	90.880	91.300	78.386	161,419
2023-12-05	91.520	91.620	90.620	91.460	78.524	96,709
2023-12-04	92.640	93.100	91.860	91.880	78.884	58,368
2023-12-01	93.540	94.080	92.600	93.040	79.880	103,060
2023-11-30	93.380	94.100	92.940	93.260	80.069	255,374
2023-11-29	92.860	94.020	92.860	93.520	80.292	48,691
2023-11-28	92.460	93.380	92.300	93.040	79.880	107,100
2023-11-27	92.940	93.440	92.420	92.720	79.606	103,690
2023-11-24	91.060	93.400	90.900	93.400	80.189	109,107
2023-11-23	91.520	91.720	91.060	91.060	78.180	67,911
2023-11-22	91.620	92.240	90.740	91.320	78.404	153,092
2023-11-21	92.680	93.080	91.420	91.580	78.627	91,793
2023-11-20	93.300	93.720	92.700	92.880	79.743	61,710
2023-11-17	92.320	93.940	92.320	93.280	80.086	75,583
2023-11-16	93.220	93.920	91.880	92.320	79.262	122,824
2023-11-15	93.020	94.660	93.020	94.080	80.773	145,285
2023-11-14	90.780	93.520	90.280	93.300	80.104	217,022
2023-11-13	90.220	90.920	89.900	90.660	77.837	142,720
2023-11-10	88.920	90.540	88.920	90.400	77.614	179,955
2023-11-09	88.660	91.900	88.580	90.200	77.442	171,708
2023-11-08	86.840	87.920	86.260	87.380	75.021	304,379
2023-11-07	87.860	89.000	87.320	87.520	75.141	122,406
2023-11-06	89.900	90.000	87.840	88.620	76.085	209,904
2023-11-03	90.120	90.900	89.600	89.860	77.150	130,499
2023-11-02	88.320	90.660	88.060	89.880	77.167	80,174
2023-11-01	88.460	88.820	87.240	87.560	75.175	119,609
2023-10-31	85.440	88.760	85.440	88.380	75.879	275,058
2023-10-30	85.080	85.800	84.880	85.340	73.269	127,898
2023-10-27	84.100	85.600	84.000	84.780	72.789	96,102
2023-10-26	82.920	84.540	82.280	84.100	72.205	114,640
2023-10-25	83.520	83.820	82.260	83.600	71.776	79,201
2023-10-24	83.560	83.920	82.660	83.700	71.861	83,173
2023-10-23	83.560	83.720	81.920	83.360	71.569	98,426
2023-10-20	84.660	84.660	83.100	83.260	71.484	196,858
2023-10-19	86.940	87.180	85.260	85.480	73.390	98,559
2023-10-18	88.320	88.460	87.060	87.380	75.021	71,357
2023-10-17	89.280	89.900	87.500	88.600	76.068	120,882
2023-10-16	89.240	90.160	88.600	89.500	76.841	66,968
2023-10-13	90.120	90.300	89.020	89.020	76.429	121,001
2023-10-12	91.560	91.860	89.840	90.360	77.579	95,213
2023-10-11	90.860	92.060	90.480	91.240	78.335	103,179
2023-10-10	89.900	91.900	89.900	91.680	78.713	143,754
2023-10-09	89.700	89.980	88.280	88.800	76.240	137,913
2023-10-06	89.840	90.740	89.320	90.440	77.648	122,309
2023-10-05	90.580	91.000	89.600	89.780	77.081	78,153
2023-10-04	89.900	91.160	89.400	90.380	77.597	93,216
2023-10-03	90.480	90.920	89.540	90.160	77.408	134,256
2023-10-02	93.980	94.360	90.480	91.080	78.198	161,168
2023-09-29	94.700	95.040	93.540	93.560	80.327	253,527
2023-09-28	92.580	94.760	92.500	94.460	81.099	330,913
2023-09-27	91.480	92.960	91.040	92.960	79.812	264,762

← NewerPage 13 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.