Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	77.180	78.720	76.980	78.220	64.533	195,714
2022-10-19	78.420	78.780	77.500	77.680	64.087	145,151
2022-10-18	77.360	79.360	77.220	78.000	64.351	144,327
2022-10-17	75.260	77.020	74.180	76.440	63.064	161,446
2022-10-14	76.540	77.480	74.740	74.900	61.794	222,620
2022-10-13	72.680	75.320	71.740	74.920	61.810	275,238
2022-10-12	72.540	74.320	71.760	73.260	60.441	258,385
2022-10-11	75.660	75.740	71.900	72.380	59.714	282,113
2022-10-10	73.660	77.600	73.420	76.100	62.784	218,056
2022-10-07	76.060	76.640	73.800	74.460	61.431	176,172
2022-10-06	77.720	78.340	76.060	76.060	62.751	194,491
2022-10-05	77.340	78.760	77.000	77.060	63.576	164,266
2022-10-04	78.000	79.660	77.920	79.280	65.407	158,344
2022-10-03	74.260	77.300	73.300	77.040	63.559	144,871
2022-09-30	72.400	75.160	72.400	75.080	61.942	202,402
2022-09-29	73.840	73.840	71.200	71.900	59.318	261,335
2022-09-28	72.360	74.300	71.160	74.300	61.299	264,079
2022-09-27	74.940	75.600	72.780	73.180	60.375	198,761
2022-09-26	74.020	75.600	73.980	74.120	61.150	146,270
2022-09-23	77.040	77.140	74.200	74.900	61.794	152,458
2022-09-22	76.300	77.940	75.500	77.060	63.576	183,287
2022-09-21	77.640	78.000	76.980	77.800	64.186	135,110
2022-09-20	80.840	80.940	77.900	78.400	64.681	154,965
2022-09-19	77.960	81.020	77.720	80.460	66.381	154,642
2022-09-16	80.000	80.000	77.860	78.460	64.731	439,587
2022-09-15	83.020	83.840	80.520	80.780	66.645	208,898
2022-09-14	85.080	85.340	82.420	83.380	68.790	158,465
2022-09-13	88.700	89.200	85.460	85.860	70.836	142,230
2022-09-12	86.760	88.780	86.540	88.240	72.799	134,116
2022-09-09	84.320	86.500	84.220	85.940	70.902	149,144
2022-09-08	83.960	84.920	82.740	83.920	69.235	163,289
2022-09-07	81.400	84.160	81.000	83.620	68.988	145,115
2022-09-06	82.380	83.840	81.940	82.560	68.113	179,925
2022-09-05	84.080	84.080	81.280	82.320	67.915	141,303
2022-09-02	84.200	86.480	83.220	86.140	71.067	285,130
2022-09-01	83.760	84.480	82.760	83.380	68.790	140,848
2022-08-31	84.200	85.960	84.000	84.380	69.615	204,912
2022-08-30	86.700	88.520	85.320	85.980	70.935	185,664
2022-08-29	82.800	86.780	82.200	86.480	71.347	137,916
2022-08-26	86.320	87.000	83.220	83.560	68.938	108,823
2022-08-25	86.840	87.160	85.280	85.440	70.489	112,951
2022-08-24	86.160	86.520	84.360	85.940	70.902	156,940
2022-08-23	84.540	87.000	84.220	86.580	71.430	124,570
2022-08-22	86.800	87.260	84.560	85.400	70.456	195,816
2022-08-19	88.220	89.180	87.600	87.760	72.403	139,409
2022-08-18	88.500	91.040	88.200	89.440	73.789	89,532
2022-08-17	91.880	91.980	88.620	88.860	73.311	102,575
2022-08-16	92.140	92.140	90.100	91.480	75.472	112,229
2022-08-15	91.640	91.880	89.760	91.200	75.241	112,801
2022-08-12	91.980	92.340	90.560	91.200	75.241	214,982
2022-08-11	93.440	93.980	91.280	91.500	75.489	110,161
2022-08-10	90.680	93.220	89.280	92.960	76.693	138,904
2022-08-09	92.440	92.980	90.920	91.160	75.208	75,812
2022-08-08	92.060	93.360	91.260	92.860	76.611	85,935
2022-08-05	92.740	92.920	90.640	91.600	75.571	98,515
2022-08-04	91.520	93.160	91.500	92.760	76.528	90,783
2022-08-03	91.080	91.740	90.520	91.540	75.522	156,941
2022-08-02	91.360	91.460	90.120	91.100	75.159	149,227
2022-08-01	92.200	93.340	91.260	92.260	76.116	144,124
2022-07-29	91.640	92.700	88.740	92.300	76.149	304,328

← NewerPage 18 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.