Arkema SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 74.250 | 75.250 | 74.250 | 75.100 | 66.856 | 99,518 |
| 2024-11-27 | 74.100 | 74.950 | 73.300 | 73.950 | 65.832 | 185,271 |
| 2024-11-26 | 77.300 | 77.400 | 74.050 | 74.050 | 65.921 | 266,995 |
| 2024-11-25 | 75.150 | 76.250 | 74.600 | 75.750 | 67.434 | 355,571 |
| 2024-11-22 | 74.850 | 75.100 | 73.300 | 74.800 | 66.589 | 198,618 |
| 2024-11-21 | 75.050 | 75.200 | 73.850 | 74.400 | 66.233 | 135,718 |
| 2024-11-20 | 76.650 | 76.700 | 74.950 | 75.200 | 66.945 | 198,056 |
| 2024-11-19 | 77.250 | 77.700 | 74.800 | 76.300 | 67.924 | 172,480 |
| 2024-11-18 | 78.600 | 79.250 | 77.000 | 77.400 | 68.903 | 145,692 |
| 2024-11-15 | 76.150 | 78.500 | 76.100 | 78.350 | 69.749 | 238,479 |
| 2024-11-14 | 76.250 | 77.700 | 76.050 | 77.350 | 68.859 | 173,242 |
| 2024-11-13 | 76.600 | 77.050 | 75.400 | 75.950 | 67.612 | 160,775 |
| 2024-11-12 | 80.450 | 80.500 | 76.900 | 76.900 | 68.458 | 266,904 |
| 2024-11-11 | 80.650 | 82.050 | 80.650 | 81.400 | 72.464 | 162,165 |
| 2024-11-08 | 78.450 | 80.700 | 77.600 | 79.750 | 70.995 | 298,510 |
| 2024-11-07 | 82.400 | 83.550 | 80.450 | 80.450 | 71.618 | 379,061 |
| 2024-11-06 | 79.800 | 83.850 | 79.800 | 82.900 | 73.800 | 322,799 |
| 2024-11-05 | 81.200 | 82.000 | 80.250 | 80.650 | 71.797 | 166,002 |
| 2024-11-04 | 80.450 | 81.300 | 80.250 | 81.300 | 72.375 | 168,759 |
| 2024-11-01 | 80.400 | 81.950 | 80.400 | 80.850 | 71.975 | 152,286 |
| 2024-10-31 | 80.250 | 81.100 | 79.800 | 80.350 | 71.529 | 181,009 |
| 2024-10-30 | 79.200 | 80.350 | 78.900 | 79.550 | 70.817 | 305,166 |
| 2024-10-29 | 81.050 | 81.650 | 79.750 | 79.750 | 70.995 | 177,346 |
| 2024-10-28 | 81.700 | 81.850 | 80.350 | 81.000 | 72.108 | 116,860 |
| 2024-10-25 | 80.950 | 81.350 | 80.500 | 80.800 | 71.930 | 96,389 |
| 2024-10-24 | 81.600 | 83.450 | 81.150 | 81.200 | 72.286 | 196,469 |
| 2024-10-23 | 82.950 | 83.650 | 81.750 | 81.750 | 72.776 | 134,778 |
| 2024-10-22 | 83.250 | 84.050 | 82.900 | 83.500 | 74.334 | 105,929 |
| 2024-10-21 | 84.100 | 84.950 | 83.200 | 83.300 | 74.156 | 190,455 |
| 2024-10-18 | 83.650 | 85.100 | 83.650 | 84.300 | 75.046 | 170,166 |
| 2024-10-17 | 83.450 | 84.350 | 82.850 | 83.650 | 74.467 | 109,018 |
| 2024-10-16 | 81.750 | 83.900 | 81.650 | 83.600 | 74.423 | 174,929 |
| 2024-10-15 | 84.450 | 84.450 | 81.900 | 82.350 | 73.310 | 160,041 |
| 2024-10-14 | 85.150 | 85.300 | 83.900 | 84.350 | 75.090 | 161,532 |
| 2024-10-11 | 85.850 | 86.300 | 85.300 | 85.300 | 75.936 | 71,922 |
| 2024-10-10 | 85.850 | 86.700 | 85.100 | 86.200 | 76.737 | 138,516 |
| 2024-10-09 | 84.750 | 86.300 | 84.700 | 86.000 | 76.559 | 98,934 |
| 2024-10-08 | 85.450 | 85.850 | 83.700 | 84.850 | 75.535 | 137,748 |
| 2024-10-07 | 87.450 | 87.600 | 86.100 | 87.000 | 77.449 | 142,409 |
| 2024-10-04 | 86.050 | 88.200 | 86.050 | 87.350 | 77.761 | 129,402 |
| 2024-10-03 | 87.050 | 87.200 | 85.650 | 86.100 | 76.648 | 109,756 |
| 2024-10-02 | 86.150 | 87.250 | 85.200 | 87.200 | 77.627 | 152,587 |
| 2024-10-01 | 85.700 | 87.500 | 85.250 | 85.800 | 76.381 | 141,073 |
| 2024-09-30 | 87.200 | 87.250 | 85.500 | 85.500 | 76.114 | 181,463 |
| 2024-09-27 | 85.400 | 88.400 | 85.400 | 88.100 | 78.429 | 300,254 |
| 2024-09-26 | 81.100 | 84.900 | 80.850 | 84.850 | 75.535 | 282,853 |
| 2024-09-25 | 81.550 | 82.450 | 81.550 | 81.650 | 72.687 | 113,198 |
| 2024-09-24 | 81.150 | 82.800 | 81.150 | 82.150 | 73.132 | 111,413 |
| 2024-09-23 | 78.400 | 79.900 | 77.900 | 79.500 | 70.773 | 204,137 |
| 2024-09-20 | 82.800 | 82.900 | 78.950 | 78.950 | 70.283 | 341,491 |
| 2024-09-19 | 80.950 | 83.500 | 80.950 | 83.000 | 73.889 | 183,085 |
| 2024-09-18 | 81.300 | 81.950 | 79.350 | 79.950 | 71.173 | 200,754 |
| 2024-09-17 | 79.600 | 81.750 | 79.450 | 81.400 | 72.464 | 128,067 |
| 2024-09-16 | 80.250 | 80.250 | 78.800 | 79.100 | 70.417 | 102,761 |
| 2024-09-13 | 79.050 | 80.500 | 78.950 | 80.500 | 71.663 | 142,166 |
| 2024-09-12 | 79.950 | 80.100 | 78.650 | 78.900 | 70.239 | 86,310 |
| 2024-09-11 | 78.750 | 79.750 | 78.650 | 78.850 | 70.194 | 123,198 |
| 2024-09-10 | 79.500 | 79.800 | 78.050 | 78.500 | 69.883 | 129,069 |
| 2024-09-09 | 79.400 | 80.100 | 79.050 | 80.000 | 71.218 | 106,256 |
| 2024-09-06 | 81.250 | 81.350 | 78.650 | 79.050 | 70.372 | 202,179 |
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.