Arkema SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 49.960 | 50.100 | 49.020 | 49.020 | 46.183 | 219,017 |
| 2025-11-05 | 49.020 | 50.350 | 48.960 | 49.880 | 46.993 | 187,129 |
| 2025-11-04 | 49.840 | 49.960 | 48.980 | 49.340 | 46.484 | 186,716 |
| 2025-11-03 | 51.300 | 51.550 | 50.100 | 50.200 | 47.295 | 234,450 |
| 2025-10-31 | 51.500 | 51.800 | 51.000 | 51.500 | 48.519 | 157,912 |
| 2025-10-30 | 52.250 | 52.500 | 51.600 | 51.700 | 48.708 | 135,063 |
| 2025-10-29 | 52.500 | 53.700 | 52.250 | 52.250 | 49.226 | 236,440 |
| 2025-10-28 | 52.300 | 52.950 | 52.000 | 52.500 | 49.461 | 257,223 |
| 2025-10-27 | 53.400 | 53.450 | 52.450 | 52.600 | 49.556 | 178,451 |
| 2025-10-24 | 52.800 | 53.250 | 51.900 | 53.250 | 50.168 | 235,281 |
| 2025-10-23 | 52.450 | 52.950 | 52.350 | 52.700 | 49.650 | 172,294 |
| 2025-10-22 | 52.350 | 52.550 | 51.550 | 52.550 | 49.509 | 214,636 |
| 2025-10-21 | 52.100 | 52.625 | 51.300 | 52.500 | 49.461 | 281,675 |
| 2025-10-20 | 51.700 | 52.150 | 50.950 | 52.050 | 49.038 | 328,357 |
← NewerPage 5 of 5 · 254 trading days
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.