Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	60.800	62.450	60.400	62.000	58.412	306,593
2026-04-29	61.900	62.700	61.350	61.350	57.799	274,407
2026-04-28	61.750	63.100	61.350	62.000	58.412	198,379
2026-04-27	61.600	62.650	61.450	61.800	58.223	115,519
2026-04-24	61.300	62.300	60.650	61.700	58.129	159,316
2026-04-23	61.850	62.600	61.450	61.700	58.129	173,789
2026-04-22	61.550	63.400	61.450	61.900	58.317	172,183
2026-04-21	62.000	62.400	61.550	61.600	58.035	139,285
2026-04-20	61.500	62.150	61.150	62.000	58.412	209,654
2026-04-17	61.300	62.500	61.050	62.300	58.694	315,490
2026-04-16	59.600	61.700	59.600	61.250	57.705	239,280
2026-04-15	60.200	60.800	59.150	59.150	55.727	339,211
2026-04-14	61.250	62.000	60.200	60.400	56.904	198,457
2026-04-13	61.450	61.450	60.150	60.850	57.328	209,989
2026-04-10	60.600	62.250	60.350	61.600	58.035	251,029
2026-04-09	59.750	61.000	59.500	60.850	57.328	183,877
2026-04-08	59.700	59.700	58.300	59.550	56.103	218,515
2026-04-07	58.250	58.850	57.150	57.650	54.313	209,549
2026-04-02	58.350	58.800	57.500	58.100	54.737	187,183
2026-04-01	59.850	60.850	58.750	59.050	55.632	355,386
2026-03-31	58.350	59.050	57.450	58.300	54.926	331,122
2026-03-30	57.900	59.000	57.250	58.300	54.926	271,598
2026-03-27	56.000	58.600	55.950	58.200	54.832	400,611
2026-03-26	55.200	56.350	55.000	55.700	52.476	211,029
2026-03-25	55.050	56.400	54.950	55.300	52.099	317,579
2026-03-24	53.700	54.500	53.000	54.300	51.157	291,714
2026-03-23	49.560	54.200	48.460	52.950	49.885	397,663
2026-03-20	51.300	52.100	50.500	50.500	47.577	1,924,110
2026-03-19	52.700	52.900	50.300	50.950	48.001	333,645
2026-03-18	56.200	56.200	52.900	53.450	50.356	353,494
2026-03-17	54.300	56.850	54.300	56.200	52.947	317,479
2026-03-16	54.300	55.250	53.700	54.700	51.534	164,294
2026-03-13	55.700	56.250	54.250	54.250	51.110	212,340
2026-03-12	54.400	56.250	54.050	56.250	52.994	221,505
2026-03-11	54.050	55.050	53.700	54.550	51.393	247,751
2026-03-10	54.300	54.800	53.700	54.250	51.110	203,734
2026-03-09	50.150	52.750	50.050	52.250	49.226	324,358
2026-03-06	55.900	55.900	52.750	52.750	49.697	296,964
2026-03-05	56.800	57.850	55.600	55.950	52.712	233,461
2026-03-04	55.800	57.450	55.000	56.900	53.607	278,812
2026-03-03	57.000	57.000	54.000	55.550	52.335	281,746
2026-03-02	59.900	60.050	57.050	58.050	54.690	314,566
2026-02-27	61.300	62.350	60.150	61.950	58.365	448,027
2026-02-26	59.600	63.050	58.600	61.450	57.893	404,296
2026-02-25	60.800	61.300	60.050	60.250	56.763	199,218
2026-02-24	60.550	61.800	60.500	61.250	57.705	168,505
2026-02-23	60.450	60.500	59.350	60.100	56.622	193,820
2026-02-20	60.400	61.650	60.000	60.450	56.951	200,794
2026-02-19	61.250	61.300	60.000	60.000	56.527	213,264
2026-02-18	62.200	62.200	59.500	61.450	57.893	313,223
2026-02-17	62.600	63.100	61.450	62.550	58.930	280,463
2026-02-16	63.750	63.800	62.500	62.500	58.883	288,570
2026-02-13	65.150	65.300	63.300	63.800	60.107	400,347
2026-02-12	65.800	67.050	64.850	65.350	61.568	391,766
2026-02-11	64.700	66.000	64.200	65.450	61.662	332,522
2026-02-10	61.650	65.500	61.100	64.850	61.097	588,803
2026-02-09	58.500	59.300	58.400	59.000	55.585	470,465
2026-02-06	57.750	58.300	56.550	58.000	54.643	256,800
2026-02-05	57.600	58.200	56.250	58.100	54.737	418,592
2026-02-04	53.450	57.750	53.450	57.550	54.219	601,263

← NewerPage 3 of 22 · 1,282 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.