Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	55.400	57.325	55.300	57.050	57.050	12,380
2026-07-27	55.875	56.300	54.800	55.650	55.650	201,466
2026-07-24	55.450	56.000	55.050	55.725	55.725	314,564
2026-07-23	54.875	55.600	53.850	55.225	55.225	102,024
2026-07-22	54.525	55.900	53.250	55.175	55.175	4,026
2026-07-21	54.300	54.650	53.550	54.450	54.450	5,892
2026-07-20	55.300	55.700	53.550	54.100	54.100	1,997
2026-07-17	56.525	57.450	55.250	55.825	55.825	370
2026-07-16	56.100	56.600	56.000	56.500	56.500	164
2026-07-15	56.825	57.150	55.300	55.950	55.950	10
2026-07-14	56.000	58.200	55.000	56.200	56.200	518
2026-07-13	54.525	55.900	53.400	55.850	55.850	69
2026-07-10	53.725	54.900	52.750	54.325	54.325	10,441
2026-07-09	54.675	54.900	53.600	53.900	53.900	7,099
2026-07-08	55.200	56.250	54.200	54.525	54.525	149,025
2026-07-07	55.925	57.050	54.850	56.000	56.000	34
2026-07-06	56.625	57.700	56.200	56.200	56.200	116,968
2026-07-03	56.575	56.650	55.900	56.400	56.400	6,467
2026-07-02	55.450	56.850	55.150	56.775	56.775	37,410
2026-07-01	55.200	55.700	54.400	55.525	55.525	297,479
2026-06-30	54.250	55.150	54.250	55.150	55.150	1,221
2026-06-29	56.100	57.250	54.200	54.200	54.200	616
2026-06-26	57.350	57.400	55.500	56.025	56.025	297,491
2026-06-25	57.450	57.750	56.350	57.325	57.325	972
2026-06-24	57.150	57.750	56.100	57.525	57.525	263,207
2026-06-23	57.775	57.950	56.800	57.050	57.050	247,015
2026-06-22	58.000	58.150	56.900	57.950	57.950	150
2026-06-19	57.525	58.050	56.250	57.975	57.975	100,062
2026-06-18	59.050	59.050	56.600	57.425	57.425	8,182
2026-06-17	58.200	59.400	58.200	59.275	59.275	134,052
2026-06-16	57.925	58.500	56.800	58.200	58.200	44,476
2026-06-15	57.450	59.000	57.450	58.150	58.150	1,401
2026-06-12	57.725	58.000	56.800	56.950	56.950	5,269
2026-06-11	57.450	58.200	56.350	57.625	57.625	64,237
2026-06-10	57.725	57.750	56.950	57.375	57.375	151,272
2026-06-09	58.050	58.050	56.750	57.626	57.626	71,102
2026-06-08	59.200	59.200	57.050	58.200	58.200	7,387
2026-06-05	61.250	62.400	59.900	60.250	60.250	386,640
2026-06-04	63.150	64.250	60.900	61.150	61.150	261
2026-06-03	61.400	63.050	60.150	62.825	62.825	96,432
2026-06-02	60.550	61.900	60.550	61.650	61.650	134,690
2026-06-01	61.050	62.050	59.650	60.250	60.250	122,340
2026-05-29	60.525	62.400	60.350	61.325	61.325	104,162
2026-05-28	59.450	60.600	58.250	60.350	60.350	438,641
2026-05-27	59.250	60.550	58.150	59.525	59.525	58,795
2026-05-26	59.400	60.500	58.250	59.400	59.400	467,328
2026-05-22	61.575	62.800	60.200	62.675	62.675	1,934
2026-05-21	60.400	61.900	59.600	61.325	57.725	1,332
2026-05-20	60.200	61.750	59.300	60.425	56.878	30,317
2026-05-19	62.000	63.250	60.000	60.325	56.784	12,481
2026-05-18	62.500	62.500	61.200	62.075	58.431	2,369
2026-05-15	63.350	63.650	62.000	62.325	58.666	5,656
2026-05-14	63.825	65.350	63.300	63.450	59.725	450,175
2026-05-13	63.675	64.300	63.350	63.875	60.125	500,466
2026-05-12	64.350	66.200	62.750	63.025	59.325	525
2026-05-11	63.150	65.350	63.050	65.275	61.443	530
2026-05-08	62.200	63.550	60.950	62.725	59.043	1,318
2026-05-07	64.400	65.800	61.300	62.775	59.090	883
2026-05-06	62.625	65.850	62.100	64.175	60.408	2,894
2026-05-05	61.800	63.000	61.800	62.575	58.902	136

← NewerPage 2 of 5 · 254 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.