Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	81.350	82.350	81.100	81.350	72.420	216,994
2025-02-24	82.750	83.350	81.550	81.700	72.731	313,400
2025-02-21	81.450	82.500	81.200	81.200	72.286	300,597
2025-02-20	80.000	81.450	80.000	80.450	71.618	185,236
2025-02-19	82.550	83.050	79.550	79.950	71.173	251,025
2025-02-18	83.050	84.300	82.300	83.450	74.289	198,751
2025-02-17	83.500	84.000	83.150	83.300	74.156	174,378
2025-02-14	83.350	84.850	83.200	83.800	74.601	301,578
2025-02-13	82.200	83.650	81.600	83.650	74.467	297,555
2025-02-12	79.300	80.200	78.850	80.100	71.307	193,848
2025-02-11	79.800	80.150	79.150	79.500	70.773	195,918
2025-02-10	80.200	80.900	79.600	79.800	71.040	159,644
2025-02-07	81.700	82.700	79.800	80.300	71.485	366,591
2025-02-06	77.250	81.700	77.000	81.500	72.553	485,871
2025-02-05	76.200	76.750	75.550	76.750	68.325	191,599
2025-02-04	75.600	76.300	74.550	76.300	67.924	219,326
2025-02-03	73.750	75.600	73.150	75.300	67.034	240,085
2025-01-31	77.550	77.650	76.750	77.000	68.547	257,616
2025-01-30	77.150	78.300	77.050	77.500	68.992	191,485
2025-01-29	77.300	77.650	76.300	77.150	68.681	210,468
2025-01-28	77.250	78.450	77.050	77.400	68.903	194,950
2025-01-27	76.750	78.350	76.650	77.650	69.126	183,416
2025-01-24	75.400	78.300	75.400	77.300	68.814	215,776
2025-01-23	74.650	75.050	74.400	75.000	66.767	135,388
2025-01-22	74.450	75.150	74.100	74.350	66.188	139,322
2025-01-21	75.600	75.600	74.150	74.550	66.366	216,527
2025-01-20	74.950	76.350	74.300	75.850	67.523	218,342
2025-01-17	74.100	75.050	73.550	74.950	66.722	227,281
2025-01-16	74.500	74.600	73.650	74.000	65.877	137,648
2025-01-15	72.300	74.050	72.300	74.050	65.921	213,787
2025-01-14	72.750	73.450	72.050	72.050	64.141	229,769
2025-01-13	70.000	72.050	69.450	71.850	63.963	208,727
2025-01-10	71.350	72.150	70.000	70.000	62.316	143,050
2025-01-09	71.600	72.000	71.200	71.600	63.740	114,189
2025-01-08	71.500	72.200	70.800	71.750	63.874	149,528
2025-01-07	72.100	73.000	71.300	71.650	63.784	221,436
2025-01-06	70.900	73.200	70.900	72.150	64.230	230,581
2025-01-03	71.500	71.850	70.050	70.150	62.449	94,825
2025-01-02	73.800	73.950	70.950	71.600	63.740	162,307
2024-12-31	71.850	73.550	71.850	73.550	65.476	61,328
2024-12-30	71.250	72.400	71.200	72.100	64.185	82,649
2024-12-27	71.350	71.950	71.150	71.600	63.740	100,756
2024-12-24	70.750	71.800	70.750	71.000	63.206	52,605
2024-12-23	70.650	71.350	70.300	70.700	62.939	97,196
2024-12-20	69.800	70.900	69.150	70.900	63.117	333,876
2024-12-19	71.150	71.650	70.400	70.600	62.850	189,268
2024-12-18	72.650	72.950	72.100	72.200	64.274	203,808
2024-12-17	72.950	73.850	72.200	72.300	64.363	202,929
2024-12-16	75.150	75.850	73.350	73.750	65.654	200,714
2024-12-13	76.800	76.850	74.750	75.400	67.123	220,162
2024-12-12	78.050	78.800	76.950	76.950	68.503	143,260
2024-12-11	77.900	79.000	77.400	78.050	69.482	126,688
2024-12-10	77.550	78.650	76.650	78.350	69.749	147,582
2024-12-09	76.850	78.650	76.850	78.200	69.615	232,634
2024-12-06	76.150	77.050	76.000	76.550	68.147	122,206
2024-12-05	73.350	76.200	73.150	76.050	67.701	193,864
2024-12-04	73.650	74.300	73.050	73.700	65.609	173,918
2024-12-03	75.650	76.400	73.750	73.750	65.654	320,157
2024-12-02	74.100	75.600	74.000	75.500	67.212	343,264
2024-11-29	74.650	75.000	73.750	75.000	66.767	152,366

← NewerPage 8 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.