Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	66.900	67.400	63.950	65.350	58.176	196,121
2025-05-22	66.300	67.350	66.000	66.650	59.333	165,655
2025-05-21	67.150	67.250	65.850	66.650	59.333	156,630
2025-05-20	67.750	68.550	66.150	67.800	60.357	263,508
2025-05-19	66.950	68.500	66.900	67.800	60.357	137,590
2025-05-16	68.550	68.950	66.900	67.200	59.823	218,681
2025-05-15	68.550	69.250	68.000	68.350	60.847	221,473
2025-05-14	69.900	70.650	68.050	69.100	61.514	230,972
2025-05-13	70.000	71.450	70.000	70.000	62.316	203,627
2025-05-12	67.850	71.900	67.800	70.200	62.494	284,895
2025-05-09	66.200	67.250	65.550	66.200	58.933	144,641
2025-05-08	64.950	65.600	63.800	65.600	58.399	223,867
2025-05-07	62.550	66.050	62.200	64.850	57.731	439,681
2025-05-06	67.100	67.450	65.100	65.100	57.954	365,333
2025-05-05	67.000	67.600	66.450	66.850	59.511	155,907
2025-05-02	68.500	69.050	66.700	66.900	59.556	254,291
2025-04-30	67.250	67.650	65.000	66.650	59.333	312,500
2025-04-29	66.800	67.350	66.550	67.300	59.912	100,871
2025-04-28	66.150	66.950	66.050	66.650	59.333	121,071
2025-04-25	66.200	66.950	65.350	66.000	58.755	141,428
2025-04-24	64.900	65.450	63.650	65.400	58.221	137,684
2025-04-23	63.700	66.200	62.900	65.300	58.132	293,086
2025-04-22	61.650	62.300	61.050	62.150	55.327	171,821
2025-04-17	61.650	62.300	60.600	61.350	54.615	146,234
2025-04-16	61.450	62.100	61.100	61.750	54.971	167,845
2025-04-15	61.950	63.250	61.900	62.450	55.594	157,646
2025-04-14	62.050	62.300	60.950	61.950	55.149	192,773
2025-04-11	61.950	62.350	58.650	59.950	53.369	264,267
2025-04-10	70.500	70.850	61.150	61.150	54.437	399,202
2025-04-09	60.300	61.150	58.700	60.000	53.413	352,479
2025-04-08	62.850	63.600	61.500	62.400	55.550	409,277
2025-04-07	59.150	64.400	57.300	60.850	54.170	462,802
2025-04-04	65.500	66.300	61.250	63.400	56.440	382,098
2025-04-03	68.950	69.650	65.900	66.250	58.977	330,895
2025-04-02	70.500	71.700	70.500	71.050	63.250	188,871
2025-04-01	71.100	71.350	70.400	71.350	63.517	239,565
2025-03-31	70.750	71.000	69.150	70.400	62.672	385,218
2025-03-28	72.800	74.100	71.650	71.800	63.918	194,376
2025-03-27	71.250	73.850	71.000	73.600	65.520	232,185
2025-03-26	76.150	76.150	74.250	74.550	66.366	156,303
2025-03-25	75.800	76.550	75.350	75.800	67.479	117,319
2025-03-24	77.000	77.300	75.200	75.600	67.301	176,230
2025-03-21	76.500	76.900	74.900	75.400	67.123	575,854
2025-03-20	81.050	81.500	76.800	77.100	68.636	395,095
2025-03-19	82.700	83.550	81.200	81.350	72.420	253,334
2025-03-18	83.050	84.150	82.700	83.000	73.889	175,897
2025-03-17	83.050	83.550	81.950	82.550	73.488	231,914
2025-03-14	80.200	83.250	79.500	82.650	73.577	277,856
2025-03-13	81.350	81.950	79.850	80.100	71.307	168,941
2025-03-12	80.950	83.000	80.500	81.900	72.909	241,623
2025-03-11	79.900	81.750	79.550	80.000	71.218	388,296
2025-03-10	83.250	83.800	78.800	79.550	70.817	545,877
2025-03-07	84.000	85.000	82.500	82.800	73.710	350,816
2025-03-06	81.150	84.850	81.150	84.500	75.224	401,939
2025-03-05	76.200	80.300	76.150	79.600	70.862	395,755
2025-03-04	77.250	77.350	74.050	74.150	66.010	491,855
2025-03-03	79.050	81.000	77.750	78.700	70.061	300,739
2025-02-28	79.450	79.950	78.450	79.400	70.684	474,608
2025-02-27	81.350	81.400	77.600	80.050	71.262	596,053
2025-02-26	81.750	83.550	81.750	83.450	74.289	260,888

← NewerPage 7 of 22 · 1,283 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.