Arkema SA historical data

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

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
2025-10-17	50.550	51.800	50.300	51.800	48.802	238,734
2025-10-16	49.800	51.300	49.220	51.300	48.331	392,892
2025-10-15	50.650	51.250	50.000	50.000	47.106	196,829
2025-10-14	50.100	50.150	49.280	49.440	46.579	217,196
2025-10-13	49.940	50.650	49.940	50.650	47.719	195,891
2025-10-10	51.100	51.500	49.740	49.740	46.861	254,860
2025-10-09	50.900	52.100	50.800	51.250	48.284	206,356
2025-10-08	52.000	52.350	50.950	51.200	48.237	253,783
2025-10-07	52.950	53.850	52.500	52.900	49.838	143,521
2025-10-06	54.800	54.800	52.750	53.100	50.027	273,155
2025-10-03	53.750	55.200	53.550	55.200	52.005	301,139
2025-10-02	53.900	54.450	53.400	53.850	50.733	236,329
2025-10-01	53.200	54.050	52.550	53.700	50.592	289,480
2025-09-30	53.800	54.050	53.100	53.600	50.498	260,180
2025-09-29	54.550	54.850	53.950	54.350	51.204	305,152
2025-09-26	54.500	55.150	53.800	54.500	51.346	177,483
2025-09-25	54.100	55.450	53.600	54.500	51.346	223,068
2025-09-24	55.200	55.550	54.350	54.550	51.393	213,612
2025-09-23	55.700	57.250	55.650	55.800	52.570	297,531
2025-09-22	55.950	56.350	55.200	55.300	52.099	193,936
2025-09-19	57.950	58.550	56.000	56.150	52.900	482,879
2025-09-18	58.150	59.100	57.550	57.900	54.549	166,313
2025-09-17	58.650	59.050	57.550	58.250	54.879	166,201
2025-09-16	59.150	59.150	58.200	58.700	55.303	139,865
2025-09-15	59.250	60.250	58.950	59.150	55.727	190,283
2025-09-12	58.750	59.300	57.850	59.050	55.632	252,430
2025-09-11	57.900	59.000	57.350	58.500	55.114	197,467
2025-09-10	58.700	59.400	57.400	58.050	54.690	235,876
2025-09-09	58.300	59.500	58.000	58.650	55.256	193,394
2025-09-08	57.550	58.600	57.050	58.200	54.832	139,399
2025-09-05	57.750	58.250	57.100	57.350	54.031	167,171
2025-09-04	58.300	58.900	56.850	57.300	53.984	247,290
2025-09-03	59.550	60.200	58.650	58.750	55.350	158,797
2025-09-02	60.300	60.500	59.200	59.300	55.868	127,598
2025-09-01	60.650	61.100	60.100	60.250	56.763	118,565
2025-08-29	61.000	61.300	59.800	60.600	57.093	156,406
2025-08-28	61.600	62.750	61.200	61.300	57.752	96,962
2025-08-27	62.050	62.550	61.250	61.400	57.846	108,892
2025-08-26	62.350	62.850	61.900	62.200	58.600	186,184
2025-08-25	64.100	64.250	63.100	63.150	59.495	72,998
2025-08-22	62.800	64.400	62.800	64.200	60.484	136,251
2025-08-21	63.200	63.600	61.850	62.750	59.118	227,901
2025-08-20	63.100	64.150	62.950	63.400	59.731	146,790
2025-08-19	61.250	63.700	61.250	63.500	59.825	150,834
2025-08-18	61.550	61.650	60.350	61.050	57.517	150,144
2025-08-15	61.400	62.750	61.400	61.950	58.365	110,012

← NewerPage 5 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.