Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	51.700	52.850	50.450	52.850	49.791	379,809
2026-02-02	50.550	51.450	49.900	51.400	48.425	211,219
2026-01-30	51.400	51.450	50.800	50.850	47.907	234,042
2026-01-29	51.850	52.250	50.700	51.400	48.425	229,578
2026-01-28	50.400	51.750	50.050	51.250	48.284	159,545
2026-01-27	52.050	52.050	50.550	50.700	47.766	150,724
2026-01-26	52.200	52.350	51.350	51.900	48.896	169,538
2026-01-23	51.500	52.150	51.050	52.100	49.085	176,900
2026-01-22	50.950	52.000	50.900	52.000	48.990	620,413
2026-01-21	48.720	50.050	48.620	50.050	47.153	439,226
2026-01-20	49.040	49.440	48.300	48.460	45.655	166,351
2026-01-19	49.240	49.840	48.780	49.060	46.221	237,927
2026-01-16	53.250	53.250	50.500	50.550	47.624	421,504
2026-01-15	52.200	53.750	51.750	53.550	50.451	243,100
2026-01-14	52.000	52.300	50.750	52.150	49.132	283,361
2026-01-13	52.750	52.850	51.350	51.900	48.896	139,641
2026-01-12	54.000	54.100	52.050	52.800	49.744	151,786
2026-01-09	52.600	53.600	52.150	53.500	50.404	189,975
2026-01-08	52.250	52.650	50.250	52.250	49.226	236,830
2026-01-07	53.750	53.800	52.250	52.400	49.367	155,332
2026-01-06	52.900	53.600	50.850	53.600	50.498	214,126
2026-01-05	52.800	53.900	51.350	52.350	49.320	231,107
2026-01-02	52.100	52.350	51.500	52.350	49.320	161,779
2025-12-31	52.300	52.300	51.750	52.150	49.132	43,057
2025-12-30	51.950	52.450	51.700	52.200	49.179	105,289
2025-12-29	51.000	52.300	51.000	51.950	48.943	136,771
2025-12-24	50.950	51.150	50.850	51.000	48.048	30,980
2025-12-23	51.600	51.950	50.350	51.050	48.095	133,883
2025-12-22	51.700	52.100	50.800	51.500	48.519	173,374
2025-12-19	52.200	52.550	51.400	51.600	48.614	553,554
2025-12-18	52.200	52.650	51.400	52.550	49.509	171,525
2025-12-17	52.200	52.400	51.450	52.300	49.273	127,737
2025-12-16	51.550	53.050	51.550	52.300	49.273	163,226
2025-12-15	53.000	53.050	51.350	51.800	48.802	209,037
2025-12-12	53.250	53.700	52.950	53.050	49.980	191,393
2025-12-11	51.050	53.400	50.450	53.200	50.121	314,693
2025-12-10	50.500	51.150	50.450	50.850	47.907	135,607
2025-12-09	50.250	50.500	49.760	50.500	47.577	151,257
2025-12-08	50.950	51.000	50.000	50.350	47.436	155,357
2025-12-05	51.000	51.700	50.850	51.300	48.331	161,175
2025-12-04	51.550	51.800	50.750	50.900	47.954	188,502
2025-12-03	51.800	52.250	51.400	51.500	48.519	211,896
2025-12-02	52.450	52.950	51.800	51.850	48.849	200,896
2025-12-01	52.350	52.850	51.600	52.500	49.461	212,597
2025-11-28	52.350	52.500	51.900	52.450	49.414	220,717
2025-11-27	51.750	52.650	51.700	52.200	49.179	189,581
2025-11-26	52.500	52.600	51.600	51.750	48.755	378,172
2025-11-25	51.600	52.650	50.900	52.400	49.367	274,426
2025-11-24	50.650	52.700	50.650	51.450	48.472	4,171,957
2025-11-21	49.500	50.850	49.140	50.850	47.907	323,369
2025-11-20	50.800	50.900	49.740	49.780	46.899	221,545
2025-11-19	49.060	51.200	48.540	50.500	47.577	279,038
2025-11-18	49.200	49.780	48.740	49.240	46.390	299,089
2025-11-17	51.950	52.000	49.620	49.900	47.012	235,711
2025-11-14	53.100	53.200	51.950	52.250	49.226	166,176
2025-11-13	53.100	53.700	52.850	53.400	50.309	222,830
2025-11-12	50.850	53.700	50.850	52.700	49.650	290,318
2025-11-11	51.650	52.850	51.400	52.600	49.556	176,083
2025-11-10	51.800	51.800	51.100	51.550	48.566	190,159
2025-11-07	51.600	52.200	49.960	51.350	48.378	526,944

← NewerPage 4 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.