Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	55.250	56.100	55.100	55.800	55.800	161,618
2026-07-23	54.850	55.900	54.400	55.350	55.350	146,075
2026-07-22	54.250	56.000	54.050	54.950	54.950	238,117
2026-07-21	54.150	54.700	53.400	54.450	54.450	183,996
2026-07-20	55.150	55.250	53.550	54.200	54.200	177,316
2026-07-17	56.400	56.400	55.250	55.750	55.750	148,131
2026-07-16	56.200	56.950	56.000	56.600	56.600	138,707
2026-07-15	56.850	57.050	55.100	56.250	56.250	212,057
2026-07-14	56.050	58.200	55.800	57.000	57.000	160,171
2026-07-13	54.400	56.100	54.100	56.100	56.100	166,193
2026-07-10	53.850	54.550	53.850	54.500	54.500	245,253
2026-07-09	54.750	54.900	53.600	53.800	53.800	235,023
2026-07-08	55.200	55.500	54.400	54.650	54.650	175,413
2026-07-07	55.950	57.200	55.250	55.250	55.250	180,493
2026-07-06	56.550	56.850	55.850	55.900	55.900	226,257
2026-07-03	56.600	56.600	55.900	56.600	56.600	155,317
2026-07-02	55.400	56.850	55.000	56.650	56.650	255,797
2026-07-01	55.350	55.700	54.400	55.550	55.550	202,350
2026-06-30	54.400	55.150	54.200	55.150	55.150	253,491
2026-06-29	56.200	56.350	54.200	54.300	54.300	211,333
2026-06-26	57.300	57.300	55.400	56.050	56.050	161,170
2026-06-25	57.400	58.100	56.750	57.400	57.400	216,465
2026-06-24	57.150	58.200	56.700	57.550	57.550	240,774
2026-06-23	57.800	58.050	56.700	57.200	57.200	257,253
2026-06-22	58.000	58.300	56.850	57.900	57.900	154,264
2026-06-19	57.300	58.100	57.050	58.100	58.100	265,433
2026-06-18	59.050	59.100	56.500	57.600	57.600	250,852
2026-06-17	58.200	59.450	57.400	59.250	59.250	335,566
2026-06-16	58.000	58.600	57.700	58.150	58.150	218,901
2026-06-15	57.750	59.150	57.400	57.900	57.900	288,879
2026-06-12	57.950	58.000	56.750	57.400	57.400	267,653
2026-06-11	57.450	58.350	57.350	57.400	57.400	231,306
2026-06-10	57.600	57.900	56.800	57.400	57.400	165,786
2026-06-09	57.800	58.050	56.850	57.500	57.500	210,885
2026-06-08	58.900	58.900	57.000	57.850	57.850	158,461
2026-06-05	61.200	61.350	60.050	60.050	60.050	176,218
2026-06-04	63.050	63.250	60.850	61.150	61.150	178,216
2026-06-03	61.300	63.050	60.200	63.050	63.050	341,754
2026-06-02	60.650	61.750	60.550	61.450	61.450	198,196
2026-06-01	60.900	61.900	60.100	60.250	60.250	243,443
2026-05-29	60.600	62.400	60.150	60.900	60.900	338,272
2026-05-28	59.400	60.650	59.000	60.650	60.650	219,457
2026-05-27	59.250	60.400	59.150	59.650	59.650	297,483
2026-05-26	59.400	59.950	59.200	59.350	59.350	128,239
2026-05-25	59.350	59.600	58.500	59.200	59.200	136,273
2026-05-22	61.350	62.850	60.600	62.200	58.600	247,821
2026-05-21	60.750	61.700	60.550	61.700	58.129	238,969
2026-05-20	60.600	61.150	59.750	60.550	57.046	362,140
2026-05-19	61.900	62.100	60.000	60.400	56.904	275,028
2026-05-18	62.250	62.550	61.150	62.100	58.506	231,371
2026-05-15	63.150	63.600	62.150	62.650	59.024	181,802
2026-05-14	64.100	64.800	63.200	63.450	59.778	180,484
2026-05-13	63.700	64.400	63.250	63.850	60.155	188,515
2026-05-12	65.000	65.350	62.650	63.100	59.448	184,506
2026-05-11	63.150	65.300	62.800	65.200	61.426	203,561
2026-05-08	62.100	63.050	62.000	63.050	59.401	186,071
2026-05-07	64.550	64.800	60.950	62.300	58.694	240,284
2026-05-06	63.250	66.000	63.200	64.200	60.484	355,589
2026-05-05	61.800	62.950	61.800	62.600	58.977	212,484
2026-05-04	62.450	63.250	61.500	61.950	58.365	568,475

← NewerPage 2 of 5 · 254 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.