Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	61.400	62.750	61.400	61.950	58.365	110,012
2025-08-14	60.500	61.500	60.200	61.000	57.470	150,696
2025-08-13	60.650	60.850	59.550	60.700	57.187	98,057
2025-08-12	60.950	61.050	59.150	60.550	57.046	160,965
2025-08-11	62.550	62.800	60.700	60.800	57.281	113,720
2025-08-08	61.900	62.450	61.500	62.350	58.741	174,488
2025-08-07	59.850	62.750	59.850	61.500	57.941	174,811
2025-08-06	58.950	60.200	58.950	59.850	56.386	246,555
2025-08-05	57.750	59.100	57.750	58.650	55.256	208,310
2025-08-04	57.500	57.950	56.900	57.450	54.125	238,639
2025-08-01	58.450	59.250	57.950	58.000	54.643	207,372
2025-07-31	60.450	63.050	59.450	59.900	56.433	327,736
2025-07-30	62.300	63.100	61.550	61.550	57.988	281,439
2025-07-29	64.150	64.150	62.500	62.700	59.071	205,849
2025-07-28	66.050	66.500	63.750	64.250	60.531	121,522
2025-07-25	64.200	64.950	63.550	64.800	61.050	103,622
2025-07-24	65.500	66.400	64.600	64.700	60.955	161,107
2025-07-23	64.950	65.400	64.700	65.000	61.238	320,596
2025-07-22	63.450	63.550	62.200	63.400	59.731	210,659
2025-07-21	63.000	64.500	62.950	63.750	60.060	175,745
2025-07-18	63.100	63.750	62.750	62.900	59.260	166,805
2025-07-17	62.750	63.600	62.100	62.600	58.977	179,460
2025-07-16	63.400	63.550	61.650	61.950	58.365	194,830
2025-07-15	63.500	65.000	63.450	63.850	60.155	209,801
2025-07-14	63.250	63.850	63.050	63.400	59.731	141,609
2025-07-11	65.350	65.400	63.500	63.700	60.013	180,999
2025-07-10	65.050	66.450	64.500	65.850	62.039	229,943
2025-07-09	64.050	65.700	63.400	64.700	60.955	338,799
2025-07-08	61.000	64.050	60.950	63.500	59.825	290,183
2025-07-07	61.800	62.100	61.250	61.400	57.846	221,091
2025-07-04	62.000	62.500	61.350	61.950	58.365	211,577
2025-07-03	66.250	66.750	62.950	62.950	59.307	401,511
2025-07-02	64.850	66.150	64.300	66.000	62.180	344,807
2025-07-01	62.200	63.750	62.050	63.750	60.060	259,727
2025-06-30	64.300	64.300	62.550	62.550	58.930	310,557
2025-06-27	64.000	64.700	63.250	64.700	60.955	423,036
2025-06-26	62.150	63.050	61.700	63.000	59.354	383,841
2025-06-25	62.100	62.550	61.200	61.400	57.846	203,551
2025-06-24	61.650	62.350	60.900	61.450	57.893	233,513
2025-06-23	59.250	59.900	58.900	59.350	55.915	237,792
2025-06-20	59.450	60.000	59.100	59.400	55.962	453,774
2025-06-19	59.100	59.900	58.850	59.000	55.585	153,548
2025-06-18	60.200	60.200	59.100	59.650	56.198	300,441
2025-06-17	60.050	61.300	59.950	60.350	56.857	195,904
2025-06-16	59.700	61.200	59.650	60.350	56.857	195,013
2025-06-13	60.200	60.750	60.000	60.250	56.763	173,458
2025-06-12	61.400	61.550	60.400	61.500	57.941	174,382
2025-06-11	63.700	63.850	62.250	62.250	58.647	136,508
2025-06-10	61.850	63.650	61.750	63.550	59.872	226,222
2025-06-09	60.250	61.800	60.250	61.800	58.223	151,276
2025-06-06	60.800	61.350	60.250	60.300	56.810	145,556
2025-06-05	61.250	61.550	59.950	60.850	57.328	212,669
2025-06-04	63.100	64.200	61.200	61.300	57.752	221,190
2025-06-03	62.150	62.450	61.350	62.450	58.836	187,529
2025-06-02	62.300	62.800	61.750	62.150	58.553	159,880
2025-05-30	63.150	63.900	62.600	62.900	59.260	288,920
2025-05-29	64.300	65.050	63.100	63.200	59.542	106,721
2025-05-28	63.900	64.300	63.550	63.550	59.872	210,185
2025-05-27	63.500	64.300	63.100	63.900	60.202	198,562
2025-05-26	63.050	63.850	62.950	63.500	59.825	155,000

← NewerPage 6 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.