Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	119.45	121.20	116.40	116.50	93.536	367,529
2022-05-04	109.65	114.05	109.60	112.65	90.445	210,469
2022-05-03	109.80	110.35	107.60	109.25	87.715	141,115
2022-05-02	108.95	109.70	98.060	108.95	87.474	168,427
2022-04-29	109.15	110.35	108.65	109.15	87.635	221,927
2022-04-28	109.25	110.60	107.65	109.00	87.514	135,362
2022-04-27	106.85	107.70	104.45	107.65	86.431	164,546
2022-04-26	110.45	110.75	106.80	106.80	85.748	145,417
2022-04-25	109.65	111.05	108.95	109.15	87.635	82,728
2022-04-22	112.25	113.75	111.20	111.90	89.843	107,109
2022-04-21	112.20	114.90	111.75	113.25	90.927	192,259
2022-04-20	109.90	111.95	109.15	111.40	89.441	119,464
2022-04-19	108.75	109.25	107.30	109.15	87.635	132,279
2022-04-14	108.35	109.35	106.85	108.50	87.113	208,780
2022-04-13	107.40	108.00	106.55	107.90	86.631	94,913
2022-04-12	105.30	107.60	103.60	107.25	86.109	126,268
2022-04-11	107.45	109.05	106.55	106.95	85.869	202,465
2022-04-08	108.15	109.20	106.90	107.40	86.230	127,313
2022-04-07	108.00	108.70	106.45	106.70	85.668	139,853
2022-04-06	109.55	110.70	106.95	107.50	86.310	181,584
2022-04-05	109.40	113.70	109.25	110.50	88.719	265,105
2022-04-04	108.35	109.85	106.90	109.30	87.755	109,353
2022-04-01	109.40	109.95	108.10	108.40	87.033	109,281
2022-03-31	113.15	113.80	108.20	108.75	87.314	178,208
2022-03-30	115.70	116.20	111.80	112.60	90.405	250,617
2022-03-29	113.15	117.75	112.80	116.85	93.817	178,268
2022-03-28	112.05	114.05	111.00	111.40	89.441	96,914
2022-03-25	112.25	112.60	110.70	111.30	89.361	119,199
2022-03-24	112.50	113.85	111.30	112.00	89.923	195,188
2022-03-23	113.45	114.30	111.65	112.10	90.003	130,954
2022-03-22	112.95	114.15	112.30	113.15	90.846	122,123
2022-03-21	111.25	113.35	110.60	112.50	90.325	132,486
2022-03-18	110.70	111.50	109.25	111.50	89.522	385,580
2022-03-17	111.95	112.25	108.50	110.70	88.879	226,644
2022-03-16	110.00	113.60	108.15	111.05	89.160	298,491
2022-03-15	108.10	109.25	106.20	107.30	86.150	163,784
2022-03-14	107.50	110.20	107.35	109.50	87.916	197,898
2022-03-11	106.75	109.60	105.50	105.85	84.985	184,095
2022-03-10	109.60	110.00	104.95	106.40	85.427	231,255
2022-03-09	101.95	109.10	101.45	109.10	87.595	346,396
2022-03-08	92.620	100.60	92.100	99.140	79.598	510,599
2022-03-07	97.000	98.660	92.140	94.280	75.696	496,750
2022-03-04	108.80	109.50	102.20	102.20	82.055	370,798
2022-03-03	115.15	116.20	109.70	110.00	88.317	249,048
2022-03-02	114.20	115.50	110.90	114.80	92.171	344,632
2022-03-01	118.75	119.90	114.70	114.95	92.292	268,854
2022-02-28	118.00	119.20	114.80	118.90	95.463	284,921
2022-02-25	117.80	122.15	115.80	121.05	97.189	262,698
2022-02-24	118.00	123.40	115.30	116.10	93.215	309,814
2022-02-23	122.40	127.10	121.95	125.70	100.92	211,779
2022-02-22	120.05	125.45	115.20	123.65	99.277	176,952
2022-02-21	127.55	128.30	122.40	123.45	99.116	129,584
2022-02-18	127.95	128.85	125.90	126.50	101.56	116,275
2022-02-17	128.85	129.20	127.80	128.25	102.97	155,739
2022-02-16	128.50	130.20	127.75	128.75	103.37	101,235
2022-02-15	124.70	128.45	124.30	128.35	103.05	108,421
2022-02-14	126.25	126.25	122.55	124.90	100.28	188,203
2022-02-11	130.30	131.05	128.70	128.70	103.33	184,932
2022-02-10	130.50	131.70	130.25	131.55	105.62	141,434
2022-02-09	130.45	131.65	129.50	130.85	105.06	136,406

← NewerPage 20 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.