Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	89.500	91.280	89.460	91.020	75.093	286,770
2022-07-27	89.460	89.900	88.200	88.400	72.931	200,375
2022-07-26	90.740	90.980	88.860	89.020	73.443	78,793
2022-07-25	90.340	92.140	89.400	90.860	74.961	141,311
2022-07-22	90.280	91.000	89.020	90.440	74.614	113,719
2022-07-21	90.320	91.580	88.720	90.540	74.697	180,507
2022-07-20	89.840	91.000	88.060	89.500	73.839	183,581
2022-07-19	86.440	90.680	84.720	89.880	74.152	253,065
2022-07-18	88.500	89.100	86.720	87.100	71.859	238,726
2022-07-15	84.100	86.720	83.900	86.720	71.545	172,665
2022-07-14	84.680	85.880	82.340	84.020	69.318	248,817
2022-07-13	86.920	89.680	86.240	87.000	71.776	275,440
2022-07-12	85.700	87.300	82.380	87.000	71.776	281,549
2022-07-11	90.860	91.880	86.500	89.860	74.136	162,333
2022-07-08	91.220	95.200	90.460	93.580	77.205	189,770
2022-07-07	88.540	92.240	88.300	91.500	75.489	245,903
2022-07-06	87.100	88.100	85.500	87.300	72.024	150,908
2022-07-05	88.900	90.600	85.300	86.140	71.067	300,522
2022-07-04	85.080	88.420	85.080	88.000	72.601	178,306
2022-07-01	84.340	87.440	83.860	85.920	70.885	162,596
2022-06-30	84.720	85.000	82.540	84.920	70.060	258,158
2022-06-29	88.960	88.960	85.680	86.180	71.100	248,937
2022-06-28	91.560	93.060	90.080	90.180	74.400	120,814
2022-06-27	90.380	92.340	89.000	90.540	74.697	150,797
2022-06-24	86.080	90.000	85.020	89.620	73.938	197,467
2022-06-23	89.840	89.880	85.180	85.720	70.720	188,344
2022-06-22	91.500	91.500	89.040	89.980	74.235	184,882
2022-06-21	93.500	94.900	92.880	93.080	76.792	137,702
2022-06-20	92.500	94.560	90.340	92.520	76.330	162,317
2022-06-17	92.080	95.040	91.200	92.120	76.000	351,041
2022-06-16	97.940	98.080	91.680	91.680	75.637	189,254
2022-06-15	99.140	101.60	98.440	98.800	81.511	251,690
2022-06-14	103.10	103.70	97.340	97.340	80.307	200,725
2022-06-13	104.75	104.85	101.75	102.25	84.358	164,847
2022-06-10	111.85	112.85	105.95	105.95	87.410	177,270
2022-06-09	114.80	114.85	111.15	112.55	92.855	194,707
2022-06-08	116.25	116.50	114.75	115.45	95.248	148,588
2022-06-07	116.95	117.00	114.75	116.15	95.825	130,954
2022-06-06	117.40	117.45	115.75	117.05	96.568	105,971
2022-06-03	116.55	117.25	114.90	116.35	95.990	113,516
2022-06-02	113.00	115.40	112.90	115.30	95.124	58,239
2022-06-01	113.05	114.10	112.50	112.95	93.185	67,724
2022-05-31	112.50	113.00	111.40	112.55	92.855	287,695
2022-05-30	114.15	114.90	112.20	112.95	93.185	70,164
2022-05-27	111.65	113.30	111.30	113.30	93.474	84,038
2022-05-26	111.10	112.05	110.30	111.50	91.989	64,026
2022-05-25	111.30	111.60	109.05	111.25	91.783	93,965
2022-05-24	111.25	112.45	109.15	109.60	90.421	106,631
2022-05-23	110.00	112.30	110.00	112.30	92.649	117,669
2022-05-20	114.10	116.45	111.85	111.85	89.803	177,946
2022-05-19	115.75	116.20	112.55	112.55	90.365	143,826
2022-05-18	118.40	119.10	116.45	117.45	94.299	167,665
2022-05-17	117.45	120.40	117.30	117.80	94.580	170,352
2022-05-16	114.70	117.05	114.40	116.00	93.135	182,747
2022-05-13	113.65	115.20	112.15	115.20	92.492	107,200
2022-05-12	112.50	113.55	109.95	112.00	89.923	141,577
2022-05-11	115.55	116.30	113.25	115.45	92.693	212,931
2022-05-10	112.55	117.85	112.55	115.05	92.372	175,940
2022-05-09	115.65	115.80	111.30	111.70	89.682	219,059
2022-05-06	115.10	118.70	114.45	116.25	93.335	227,069

← NewerPage 19 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.