Arkema SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	122.60	124.65	122.10	122.80	98.594	186,815
2021-11-16	122.05	123.05	121.25	122.90	98.675	205,761
2021-11-15	122.55	123.10	121.40	121.55	97.591	148,891
2021-11-12	122.65	123.35	120.35	122.75	98.554	162,542
2021-11-11	122.10	123.50	121.15	122.60	98.434	166,036
2021-11-10	119.80	124.20	119.80	122.60	98.434	339,375
2021-11-09	118.10	118.85	117.10	117.45	94.299	215,568
2021-11-08	116.55	118.35	116.10	118.35	95.021	197,898
2021-11-05	114.85	116.30	114.20	116.30	93.376	152,718
2021-11-04	117.40	117.60	114.60	114.90	92.252	267,201
2021-11-03	118.75	119.10	117.15	117.20	94.098	171,174
2021-11-02	118.40	119.60	118.10	118.80	95.383	145,348
2021-11-01	118.50	119.45	118.50	118.70	95.302	86,356
2021-10-29	119.25	119.35	117.25	118.20	94.901	199,275
2021-10-28	118.70	119.65	118.40	119.65	96.065	138,376
2021-10-27	118.95	119.95	118.05	119.05	95.583	182,481
2021-10-26	117.90	120.10	117.90	119.00	95.543	207,967
2021-10-25	116.00	117.80	115.70	117.80	94.580	120,431
2021-10-22	115.20	116.90	115.05	115.75	92.934	156,487
2021-10-21	115.00	115.20	113.10	114.70	92.091	148,624
2021-10-20	114.55	116.15	113.30	115.60	92.814	147,138
2021-10-19	114.90	116.05	114.20	114.75	92.131	128,719
2021-10-18	114.75	115.25	114.10	114.85	92.211	108,982
2021-10-15	113.25	115.40	112.95	115.20	92.492	215,128
2021-10-14	112.45	113.80	111.95	113.20	90.887	135,462

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.