Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	129.00	130.80	128.60	129.85	104.25	96,616
2022-02-07	128.80	129.60	127.90	129.00	103.57	121,050
2022-02-04	131.15	131.70	128.10	128.20	102.93	167,900
2022-02-03	131.70	132.45	131.10	131.10	105.26	111,758
2022-02-02	131.80	132.90	131.15	131.75	105.78	130,434
2022-02-01	130.00	131.80	129.85	130.80	105.02	124,800
2022-01-31	131.40	131.65	129.70	130.45	104.74	190,946
2022-01-28	129.10	129.30	127.15	128.40	103.09	136,197
2022-01-27	127.15	130.30	126.05	129.70	104.13	157,956
2022-01-26	126.05	130.15	126.00	129.05	103.61	216,262
2022-01-25	124.70	126.00	123.10	124.70	100.12	217,709
2022-01-24	127.65	129.05	121.95	123.10	98.835	250,042
2022-01-21	131.65	131.75	126.75	128.20	102.93	267,901
2022-01-20	133.00	134.25	131.65	132.90	106.70	159,800
2022-01-19	132.40	134.65	131.95	133.30	107.02	181,528
2022-01-18	134.70	134.90	132.15	132.30	106.22	175,772
2022-01-17	133.15	134.95	132.45	134.95	108.35	132,495
2022-01-14	131.55	133.10	131.10	132.75	106.58	146,072
2022-01-13	130.10	132.80	130.10	132.00	105.98	144,093
2022-01-12	131.10	131.45	128.75	130.65	104.90	122,708
2022-01-11	129.40	131.10	129.10	130.35	104.66	156,608
2022-01-10	130.75	131.60	128.85	128.85	103.45	186,436
2022-01-07	127.90	130.75	127.40	130.15	104.50	212,276
2022-01-06	128.05	129.40	127.60	128.00	102.77	145,370
2022-01-05	126.70	129.90	126.65	129.85	104.25	187,398
2022-01-04	125.35	126.85	124.95	126.65	101.69	163,643
2022-01-03	124.80	126.40	124.40	125.30	100.60	100,032
2021-12-31	124.50	124.85	123.85	123.85	99.437	42,648
2021-12-30	124.20	124.75	123.55	124.75	100.16	57,435
2021-12-29	123.05	124.35	122.80	124.35	99.839	63,438
2021-12-28	121.90	123.60	121.65	123.10	98.835	56,678
2021-12-27	120.15	122.80	120.15	121.95	97.912	61,851
2021-12-24	119.50	121.30	119.50	120.80	96.989	22,005
2021-12-23	120.75	121.85	120.10	121.05	97.189	80,381
2021-12-22	119.90	120.55	119.20	120.55	96.788	75,733
2021-12-21	118.75	119.90	118.50	119.65	96.065	141,084
2021-12-20	118.15	118.65	117.10	117.90	94.660	174,471
2021-12-17	120.45	122.30	119.70	120.20	96.507	340,295
2021-12-16	119.55	121.35	119.25	119.95	96.306	196,479
2021-12-15	118.20	118.25	116.80	117.95	94.700	120,938
2021-12-14	118.45	119.60	118.00	118.10	94.821	145,482
2021-12-13	119.00	119.25	116.70	118.20	94.901	233,877
2021-12-10	120.75	122.35	120.10	120.75	96.948	126,480
2021-12-09	122.45	122.60	120.40	121.20	97.310	144,311
2021-12-08	122.85	124.05	121.65	122.40	98.273	225,159
2021-12-07	120.50	123.25	120.25	123.05	98.795	207,005
2021-12-06	119.60	121.95	119.40	121.00	97.149	172,817
2021-12-03	118.80	120.45	118.45	119.00	95.543	230,794
2021-12-02	117.25	118.55	116.50	118.20	94.901	175,803
2021-12-01	116.30	118.60	116.15	118.50	95.142	196,736
2021-11-30	114.70	116.85	112.55	115.60	92.814	389,458
2021-11-29	118.15	118.70	115.75	116.00	93.135	204,959
2021-11-26	119.75	119.75	116.90	117.35	94.219	319,638
2021-11-25	123.50	123.60	121.30	122.45	98.313	153,179
2021-11-24	125.50	126.15	122.65	123.25	98.956	231,184
2021-11-23	123.75	126.45	123.40	125.45	100.72	248,041
2021-11-22	121.90	124.95	121.90	124.60	100.04	222,601
2021-11-19	123.45	125.45	120.60	121.85	97.832	320,607
2021-11-18	122.60	124.15	122.30	122.85	98.634	197,787
2021-11-17	122.60	124.65	122.10	122.80	98.594	186,815

← NewerPage 21 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.