Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	89.100	89.750	87.900	88.600	78.919	280,810
2024-06-10	88.300	89.100	87.900	88.725	79.031	78,049
2024-06-07	90.350	90.450	89.000	89.425	79.654	7,142
2024-06-06	90.300	90.850	90.000	90.225	80.367	239,437
2024-06-05	90.100	91.350	89.850	90.875	80.946	64,182
2024-06-04	92.400	92.600	91.175	91.175	81.213	3,499
2024-06-03	93.050	95.100	93.050	93.050	82.883	3,590
2024-05-31	94.350	95.550	93.749	94.225	83.930	169,562
2024-05-30	92.150	94.650	92.050	94.400	84.086	62,561
2024-05-29	94.300	94.550	92.100	92.100	82.037	328,906
2024-05-28	94.525	95.050	94.050	94.350	84.041	1,850
2024-05-24	93.350	94.650	92.400	94.600	84.264	139,218
2024-05-23	94.050	94.950	93.600	94.225	83.930	551,182
2024-05-22	95.700	95.700	93.500	94.025	83.752	31,530
2024-05-21	96.975	97.950	95.682	96.075	85.578	4,112
2024-05-20	95.500	98.200	95.500	97.550	86.892	523,254
2024-05-17	94.875	96.150	94.500	95.750	85.288	3,585
2024-05-16	98.575	99.200	97.100	98.350	84.487	8,757
2024-05-15	98.775	99.650	98.200	99.375	85.367	4,160
2024-05-14	98.975	99.450	98.400	98.950	85.002	7,722
2024-05-13	98.000	99.200	98.000	99.125	85.152	95,403
2024-05-10	100.20	100.20	97.700	97.950	84.143	8,792
2024-05-09	99.350	99.650	98.850	99.300	85.303	5,972
2024-05-08	100.20	101.60	98.550	99.150	85.174	68,989
2024-05-07	102.98	104.10	100.20	101.70	87.364	129,776
2024-05-03	97.700	100.00	97.700	97.875	84.079	5,505
2024-05-02	96.450	99.150	96.450	98.900	84.959	75,423
2024-05-01	97.175	97.175	97.050	97.175	83.477	2,679
2024-04-30	97.375	97.700	95.650	97.175	83.477	4,788
2024-04-29	96.550	97.550	96.550	97.550	83.799	38,227
2024-04-26	95.650	96.450	94.000	96.375	82.790	22,775
2024-04-25	95.000	96.650	94.586	95.175	81.759	54,111
2024-04-24	95.525	96.550	94.800	94.850	81.480	93,951
2024-04-23	98.325	98.950	95.581	95.800	82.296	84,362
2024-04-22	95.750	97.867	95.000	97.625	83.864	210,295
2024-04-19	96.400	97.950	95.550	95.700	82.210	71,123
2024-04-18	97.075	98.000	96.200	97.575	83.821	40,277
2024-04-17	95.050	97.350	95.050	96.775	83.134	174,711
2024-04-16	96.425	97.100	95.300	95.875	82.360	101,444
2024-04-15	97.250	99.100	96.650	98.400	84.530	182,975
2024-04-12	96.986	98.601	96.986	97.575	83.821	87,309
2024-04-11	96.300	98.600	96.300	96.600	82.983	53,776
2024-04-10	95.850	98.300	95.850	97.100	83.413	39,571
2024-04-09	98.975	99.620	95.950	96.075	82.532	128,423
2024-04-08	98.025	100.30	97.400	99.200	85.217	97,673
2024-04-05	101.08	103.50	99.600	99.850	85.775	209,640
2024-04-04	100.80	103.20	100.80	102.45	88.009	130,719
2024-04-03	98.975	101.51	98.500	101.35	87.064	161,604
2024-04-02	97.550	100.50	97.540	98.950	85.002	112,870
2024-03-28	97.450	98.380	97.120	97.850	84.057	44,865
2024-03-27	94.720	97.980	94.720	97.320	83.602	115,875
2024-03-26	94.330	95.765	93.600	95.710	82.219	59,571
2024-03-25	94.980	95.040	93.960	94.820	81.454	43,340
2024-03-22	95.150	95.280	94.180	95.250	81.824	113,516
2024-03-21	94.610	95.960	94.540	95.160	81.746	240,251
2024-03-20	91.950	93.500	91.940	93.190	80.054	60,801
2024-03-19	91.260	92.780	91.040	92.440	79.410	72,719
2024-03-18	92.560	92.560	91.280	91.750	78.817	43,993
2024-03-15	91.180	92.620	91.180	92.420	79.392	591,873
2024-03-14	93.280	93.840	91.100	91.170	78.319	59,596

← NewerPage 11 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	3.6000 EUR
2025-05-23	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.