Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	87.780	87.860	86.940	87.840	75.416	87,295
2023-07-03	86.720	88.220	86.720	87.700	75.296	211,061
2023-06-30	85.140	87.400	85.140	86.300	74.094	332,712
2023-06-29	84.980	85.660	84.500	84.600	72.634	211,859
2023-06-28	80.700	85.020	80.700	84.720	72.737	393,385
2023-06-27	82.600	83.180	81.380	82.400	70.745	106,512
2023-06-26	80.300	82.000	79.800	81.960	70.367	192,268
2023-06-23	79.600	80.540	79.100	80.120	68.788	120,465
2023-06-22	79.280	80.500	78.920	80.080	68.753	128,953
2023-06-21	79.900	79.900	78.660	79.820	68.530	156,507
2023-06-20	80.660	80.960	78.500	79.420	68.187	376,664
2023-06-19	83.860	83.860	82.120	82.540	70.865	116,760
2023-06-16	84.620	84.680	83.640	84.540	72.583	554,687
2023-06-15	84.720	84.720	83.480	84.400	72.462	107,587
2023-06-14	84.820	85.860	84.660	85.000	72.977	189,629
2023-06-13	84.620	85.480	83.440	85.160	73.115	137,027
2023-06-12	83.860	84.340	82.980	84.000	72.119	114,668
2023-06-09	85.420	85.420	83.120	83.320	71.535	131,285
2023-06-08	83.900	85.800	83.900	85.280	73.218	154,687
2023-06-07	83.700	84.640	83.140	84.380	72.445	110,209
2023-06-06	83.600	84.460	82.820	83.680	71.844	141,544
2023-06-05	86.100	86.340	83.540	83.540	71.724	216,978
2023-06-02	83.080	85.680	83.080	85.680	73.561	151,521
2023-06-01	82.100	82.820	81.460	82.260	70.625	104,398
2023-05-31	82.720	82.720	80.160	81.500	69.973	527,914
2023-05-30	85.400	85.400	83.700	83.720	71.879	119,918
2023-05-29	86.180	86.400	84.920	85.300	73.235	45,187
2023-05-26	84.400	86.340	83.820	85.820	73.682	132,281
2023-05-25	87.000	87.000	84.080	84.080	72.188	101,260
2023-05-24	86.320	86.700	85.760	86.560	74.317	183,202
2023-05-23	87.060	87.780	86.820	87.180	74.849	76,500
2023-05-22	87.260	87.720	86.720	87.160	74.832	122,407
2023-05-19	86.860	88.240	86.860	87.400	75.038	151,211
2023-05-18	86.040	87.520	85.800	87.080	74.763	120,747
2023-05-17	83.700	85.520	83.140	85.360	73.287	180,572
2023-05-16	85.040	85.340	84.140	84.280	72.359	212,364
2023-05-15	84.600	86.080	84.540	85.460	73.372	159,826
2023-05-12	88.000	88.440	87.000	87.020	71.793	133,678
2023-05-11	88.080	88.360	87.400	87.680	72.337	104,633
2023-05-10	88.900	89.260	87.860	87.900	72.519	141,457
2023-05-09	87.580	89.000	87.220	89.000	73.426	207,485
2023-05-08	87.660	88.380	87.000	88.200	72.766	92,440
2023-05-05	84.600	88.420	84.400	87.540	72.222	270,923
2023-05-04	87.980	87.980	84.340	84.340	69.582	193,941
2023-05-03	88.920	89.120	87.480	88.020	72.618	165,191
2023-05-02	89.600	90.040	87.700	87.700	72.354	140,055
2023-04-28	87.260	90.080	86.640	89.620	73.938	174,358
2023-04-27	87.520	87.540	85.560	86.980	71.760	149,858
2023-04-26	87.200	87.580	86.220	87.300	72.024	76,859
2023-04-25	89.260	89.260	87.380	87.700	72.354	117,248
2023-04-24	88.560	89.720	88.360	89.720	74.020	94,215
2023-04-21	89.160	89.300	88.260	88.840	73.294	105,472
2023-04-20	90.360	90.360	88.820	89.000	73.426	103,464
2023-04-19	90.540	90.540	89.460	90.180	74.400	189,637
2023-04-18	90.880	91.640	90.100	90.560	74.713	124,319
2023-04-17	89.180	90.560	89.180	90.460	74.631	122,708
2023-04-14	89.300	90.000	88.840	89.200	73.591	91,770
2023-04-13	89.640	89.800	88.360	89.060	73.476	133,656
2023-04-12	89.840	90.320	88.680	89.000	73.426	169,384
2023-04-11	88.760	89.980	88.760	89.560	73.888	168,789

← NewerPage 15 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.