Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	90.600	90.600	88.640	90.120	77.373	210,928
2023-09-25	90.760	91.300	90.000	91.300	78.386	291,111
2023-09-22	89.000	91.100	88.540	90.940	78.077	275,705
2023-09-21	91.060	91.200	89.240	89.560	76.893	118,156
2023-09-20	91.220	92.220	91.100	91.640	78.678	105,966
2023-09-19	91.280	91.720	90.960	91.040	78.163	83,064
2023-09-18	92.800	93.120	90.860	91.400	78.472	95,380
2023-09-15	93.400	93.760	93.020	93.040	79.880	337,698
2023-09-14	91.140	92.020	90.160	91.940	78.936	112,437
2023-09-13	91.060	92.520	90.660	91.020	78.146	153,045
2023-09-12	93.880	94.000	91.220	91.440	78.507	129,358
2023-09-11	93.560	94.460	93.560	93.780	80.516	71,017
2023-09-08	94.080	94.340	91.900	93.320	80.121	114,263
2023-09-07	95.340	95.400	93.460	93.620	80.378	119,977
2023-09-06	94.440	96.260	93.860	95.500	81.992	83,213
2023-09-05	95.780	95.860	94.820	95.040	81.597	99,075
2023-09-04	98.380	98.380	95.480	95.840	82.284	117,966
2023-09-01	96.980	98.660	96.960	97.680	83.864	126,750
2023-08-31	97.540	97.920	96.540	96.640	82.971	543,636
2023-08-30	97.260	97.600	96.780	97.160	83.418	81,342
2023-08-29	95.320	97.000	95.300	97.000	83.280	147,147
2023-08-28	94.060	95.380	93.880	95.100	81.649	78,086
2023-08-25	93.440	94.400	93.320	93.320	80.121	65,862
2023-08-24	94.680	94.840	92.560	93.460	80.241	87,804
2023-08-23	95.440	95.620	93.920	94.120	80.808	82,626
2023-08-22	95.360	95.680	94.840	95.180	81.718	73,639
2023-08-21	95.320	95.700	94.760	94.800	81.391	85,081
2023-08-18	95.900	96.220	94.460	95.220	81.752	84,004
2023-08-17	96.320	97.080	96.240	96.340	82.714	70,454
2023-08-16	96.960	97.420	96.380	96.840	83.143	85,129
2023-08-15	97.880	97.900	96.600	97.080	83.349	81,035
2023-08-14	97.140	97.280	96.600	97.280	83.521	90,522
2023-08-11	97.040	97.580	96.760	97.140	83.400	108,003
2023-08-10	96.580	97.740	96.400	97.400	83.624	80,178
2023-08-09	97.200	97.540	96.340	96.380	82.748	82,487
2023-08-08	96.180	96.780	95.100	96.280	82.662	81,435
2023-08-07	96.240	97.000	95.840	96.960	83.246	84,573
2023-08-04	96.840	96.960	95.780	96.680	83.005	84,647
2023-08-03	96.300	96.760	95.820	96.480	82.834	88,624
2023-08-02	95.320	96.860	94.800	96.860	83.160	189,113
2023-08-01	97.440	97.440	95.980	96.280	82.662	107,013
2023-07-31	98.240	98.900	97.420	97.960	84.104	128,798
2023-07-28	95.200	99.360	93.940	99.220	85.186	258,307
2023-07-27	93.920	94.600	93.820	93.820	80.550	188,469
2023-07-26	93.000	93.560	92.900	93.520	80.292	116,298
2023-07-25	93.220	93.760	92.760	93.320	80.121	101,156
2023-07-24	92.000	93.380	91.960	93.180	80.000	81,307
2023-07-21	93.340	94.160	92.180	92.400	79.331	119,527
2023-07-20	92.500	93.800	92.420	93.320	80.121	74,653
2023-07-19	92.560	92.820	91.660	92.620	79.520	116,008
2023-07-18	90.040	91.860	89.400	91.820	78.833	92,237
2023-07-17	90.860	91.160	90.220	90.620	77.803	106,338
2023-07-14	92.180	92.180	91.340	91.400	78.472	97,310
2023-07-13	91.540	92.640	90.720	92.220	79.176	139,668
2023-07-12	90.340	91.620	89.580	91.620	78.661	133,178
2023-07-11	88.360	90.060	88.220	89.900	77.184	134,324
2023-07-10	87.600	88.640	87.540	87.820	75.399	116,841
2023-07-07	86.080	88.780	86.040	88.200	75.725	196,205
2023-07-06	86.460	86.580	85.420	86.080	73.905	209,158
2023-07-05	86.900	87.300	85.800	86.560	74.317	105,497

← NewerPage 14 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.