Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	91.300	93.580	90.740	91.880	75.802	191,003
2023-01-12	89.200	91.940	88.920	91.560	75.538	278,721
2023-01-11	89.040	89.540	87.440	88.860	73.311	229,964
2023-01-10	90.260	90.300	88.360	88.760	73.228	113,225
2023-01-09	90.480	91.800	89.860	90.240	74.449	143,067
2023-01-06	89.020	90.260	88.080	90.260	74.466	119,392
2023-01-05	89.500	90.780	88.900	88.900	73.344	149,590
2023-01-04	88.800	90.280	88.440	89.940	74.202	180,754
2023-01-03	87.580	88.940	87.200	88.180	72.750	164,758
2023-01-02	84.720	87.720	84.420	87.680	72.337	94,527
2022-12-30	84.780	85.600	83.880	83.880	69.202	102,792
2022-12-29	85.000	85.840	84.480	85.840	70.819	66,550
2022-12-28	85.840	86.160	84.920	85.080	70.192	129,825
2022-12-27	85.780	86.300	85.460	85.540	70.572	113,506
2022-12-23	84.520	85.580	83.820	84.820	69.978	141,972
2022-12-22	86.580	87.040	84.180	84.260	69.516	203,101
2022-12-21	84.620	86.820	84.560	86.400	71.281	161,961
2022-12-20	84.000	84.660	83.220	84.400	69.631	185,620
2022-12-19	84.920	85.220	83.600	84.620	69.813	290,686
2022-12-16	83.960	85.100	83.080	84.940	70.077	463,221
2022-12-15	85.000	85.480	83.540	84.020	69.318	274,940
2022-12-14	86.040	87.100	85.000	85.760	70.753	212,930
2022-12-13	84.540	87.740	83.960	86.420	71.298	246,249
2022-12-12	85.560	85.560	82.960	82.960	68.443	167,495
2022-12-09	83.220	85.880	83.100	85.840	70.819	142,228
2022-12-08	85.200	85.320	83.880	84.060	69.351	155,933
2022-12-07	86.300	87.020	85.040	85.280	70.357	181,765
2022-12-06	84.680	86.440	84.600	86.400	71.281	225,639
2022-12-05	86.360	86.660	84.980	85.180	70.275	134,360
2022-12-02	83.880	86.620	83.440	86.620	71.463	224,235
2022-12-01	85.360	85.920	83.760	84.200	69.466	215,943
2022-11-30	84.460	84.620	83.240	84.120	69.400	341,444
2022-11-29	84.660	84.820	83.460	83.940	69.252	147,924
2022-11-28	85.100	85.780	84.340	84.340	69.582	106,420
2022-11-25	85.740	86.160	84.960	85.560	70.588	74,004
2022-11-24	84.580	85.600	84.480	85.460	70.506	113,184
2022-11-23	85.900	85.920	83.680	84.480	69.697	182,652
2022-11-22	85.160	86.660	84.220	85.560	70.588	163,408
2022-11-21	86.500	86.500	83.580	85.180	70.275	136,458
2022-11-18	85.920	86.880	84.800	86.880	71.677	221,300
2022-11-17	85.960	86.940	84.580	85.220	70.308	111,288
2022-11-16	88.120	88.520	84.360	86.160	71.083	242,554
2022-11-15	91.820	92.160	87.520	88.320	72.865	273,024
2022-11-14	91.540	93.400	90.780	91.620	75.588	205,594
2022-11-11	89.200	92.880	88.760	92.000	75.901	251,523
2022-11-10	82.880	88.400	82.800	88.200	72.766	301,517
2022-11-09	84.780	85.260	83.280	84.220	69.483	149,619
2022-11-08	83.600	85.600	82.860	85.000	70.126	121,741
2022-11-07	83.320	84.500	82.960	83.520	68.905	163,237
2022-11-04	81.040	84.340	80.960	83.760	69.103	138,398
2022-11-03	79.700	80.280	78.660	80.280	66.232	148,957
2022-11-02	81.400	81.580	79.880	80.740	66.612	184,259
2022-11-01	80.860	82.640	80.460	81.040	66.859	120,778
2022-10-31	80.240	81.180	79.680	80.120	66.100	163,837
2022-10-28	78.460	80.360	78.060	79.880	65.902	113,989
2022-10-27	79.600	80.740	78.760	80.200	66.166	135,890
2022-10-26	79.680	80.620	79.000	79.680	65.737	158,407
2022-10-25	79.740	80.460	77.300	79.220	65.358	194,489
2022-10-24	78.740	80.580	77.340	79.760	65.803	181,092
2022-10-21	77.380	78.220	76.440	78.040	64.384	166,083

← NewerPage 17 of 22 · 1,284 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.