Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	88.560	89.180	87.320	87.460	72.156	180,395
2023-04-05	89.740	90.000	87.960	88.140	72.717	208,461
2023-04-04	90.920	92.260	90.200	90.200	74.416	130,120
2023-04-03	91.000	91.440	89.360	90.660	74.796	161,694
2023-03-31	89.980	91.120	89.900	90.800	74.911	190,812
2023-03-30	89.780	91.040	89.600	90.260	74.466	221,584
2023-03-29	88.720	89.500	87.880	89.120	73.525	122,575
2023-03-28	89.340	89.740	86.880	88.160	72.733	166,741
2023-03-27	88.720	88.920	87.080	87.800	72.436	175,016
2023-03-24	89.260	89.260	85.460	87.180	71.925	195,006
2023-03-23	90.140	90.200	88.680	89.680	73.987	129,329
2023-03-22	91.040	91.160	90.220	90.500	74.664	117,996
2023-03-21	90.660	91.480	90.420	90.660	74.796	121,221
2023-03-20	88.220	89.960	86.300	89.140	73.542	146,368
2023-03-17	90.120	91.420	87.840	88.620	73.113	235,587
2023-03-16	89.420	90.420	87.660	89.540	73.872	198,629
2023-03-15	93.000	93.260	88.160	88.460	72.981	293,922
2023-03-14	92.080	93.640	90.540	92.880	76.627	202,438
2023-03-13	95.420	95.600	91.280	92.300	76.149	203,179
2023-03-10	94.780	96.540	94.180	95.840	79.069	175,238
2023-03-09	97.540	97.720	96.180	96.940	79.977	135,349
2023-03-08	96.000	97.860	95.580	97.860	80.736	172,865
2023-03-07	97.780	98.320	96.460	96.720	79.795	110,307
2023-03-06	99.600	99.760	98.220	98.220	81.033	176,210
2023-03-03	99.400	99.800	98.420	98.700	81.429	212,718
2023-03-02	95.760	96.440	94.540	95.800	79.036	119,015
2023-03-01	96.380	97.040	95.740	96.240	79.399	198,282
2023-02-28	95.060	96.800	94.720	96.160	79.333	317,483
2023-02-27	96.660	96.780	95.180	95.680	78.937	179,148
2023-02-24	96.720	97.780	94.540	95.220	78.558	298,232
2023-02-23	93.200	97.500	92.820	95.740	78.987	271,706
2023-02-22	94.480	94.820	93.400	94.260	77.766	158,103
2023-02-21	95.380	96.520	94.360	94.900	78.294	169,598
2023-02-20	94.260	96.120	94.100	95.500	78.789	153,434
2023-02-17	92.740	93.840	92.320	93.840	77.419	126,973
2023-02-16	93.280	94.240	92.240	93.440	77.089	183,738
2023-02-15	91.240	92.980	91.000	92.500	76.314	107,117
2023-02-14	91.880	92.060	91.020	91.300	75.324	91,913
2023-02-13	92.000	92.400	91.500	91.600	75.571	98,629
2023-02-10	93.080	93.480	90.540	91.800	75.736	141,036
2023-02-09	94.140	94.720	93.260	93.300	76.974	124,112
2023-02-08	95.160	95.660	93.480	93.560	77.188	200,609
2023-02-07	94.700	94.800	93.440	93.760	77.353	116,181
2023-02-06	96.000	96.800	94.360	94.360	77.848	128,377
2023-02-03	95.560	97.560	95.260	97.560	80.488	213,382
2023-02-02	93.440	96.380	93.300	95.840	79.069	165,506
2023-02-01	93.120	94.080	92.560	92.880	76.627	106,654
2023-01-31	92.400	93.100	91.520	92.760	76.528	182,687
2023-01-30	92.420	92.700	91.540	92.400	76.231	152,763
2023-01-27	91.940	92.700	91.200	92.700	76.479	77,187
2023-01-26	92.660	93.180	90.300	91.700	75.654	144,406
2023-01-25	91.960	92.360	90.840	92.180	76.050	124,721
2023-01-24	91.860	92.360	91.180	92.360	76.198	72,828
2023-01-23	92.160	92.400	91.080	91.340	75.357	142,322
2023-01-20	91.980	92.500	91.200	92.360	76.198	122,050
2023-01-19	92.220	92.540	91.000	91.420	75.423	177,952
2023-01-18	92.500	93.780	92.020	93.440	77.089	142,286
2023-01-17	92.540	93.860	91.700	92.920	76.660	136,219
2023-01-16	92.240	93.100	90.820	92.720	76.495	138,919
2023-01-13	91.300	93.580	90.740	91.880	75.802	191,003

← NewerPage 16 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.