Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	62.275	62.275	62.275	62.275	58.619	0
2026-04-30	61.250	62.275	60.450	62.275	58.619	30,090
2026-04-29	61.775	63.200	60.750	61.500	57.890	285
2026-04-28	61.725	63.050	60.600	62.050	58.407	307,058
2026-04-27	61.575	62.600	61.450	61.725	58.102	2,251
2026-04-24	61.525	62.650	60.150	61.850	58.219	603
2026-04-23	61.925	62.350	61.450	61.450	57.843	3,496
2026-04-22	61.525	63.350	61.450	61.925	58.290	1,509
2026-04-21	61.925	63.200	60.800	61.775	58.149	13,578
2026-04-20	62.050	62.050	61.050	62.025	58.384	145,824
2026-04-17	61.150	62.450	60.000	61.725	58.102	24,366
2026-04-16	59.725	61.650	59.600	61.575	57.960	81,326
2026-04-15	60.200	60.800	59.450	59.675	56.172	39,320
2026-04-14	61.100	62.400	60.400	60.400	56.854	85
2026-04-13	61.500	61.500	60.350	61.075	57.490	465
2026-04-10	60.575	62.050	59.450	61.675	58.055	269,135
2026-04-09	59.575	60.850	59.500	60.650	57.090	457,455
2026-04-08	60.800	60.800	58.500	59.450	55.960	186,202
2026-04-07	58.200	58.750	57.550	57.575	54.195	608
2026-04-02	59.150	59.250	57.700	57.775	54.383	443
2026-04-01	61.000	61.000	59.000	59.025	55.560	644,725
2026-03-31	58.400	58.950	57.500	58.025	54.619	215,905
2026-03-30	58.000	58.650	57.300	58.400	54.972	151,344
2026-03-27	56.000	58.500	56.000	58.500	55.066	81,973
2026-03-26	55.300	56.250	54.200	55.975	52.689	146,368
2026-03-25	54.975	56.300	54.975	54.975	51.748	5,609
2026-03-24	53.525	54.600	49.560	54.150	50.971	256,851
2026-03-23	50.000	54.250	48.520	52.900	49.795	81,768
2026-03-20	51.005	52.150	50.500	50.800	47.818	83,317
2026-03-19	53.400	53.800	50.450	51.400	48.383	856
2026-03-18	56.250	57.350	52.950	53.375	50.242	31,512
2026-03-17	54.400	56.750	53.350	56.400	53.089	65,427
2026-03-16	53.850	55.000	53.850	54.700	51.489	345,877
2026-03-13	56.250	56.250	54.250	54.625	51.418	21,412
2026-03-12	54.625	56.175	53.400	56.175	52.877	3,264
2026-03-11	54.400	54.750	53.850	54.550	51.348	385,963
2026-03-10	53.800	54.750	53.800	54.275	51.089	146,837
2026-03-09	50.100	52.450	50.100	52.425	49.348	787
2026-03-06	55.675	56.000	52.750	52.950	49.842	10,236
2026-03-05	56.725	57.850	55.550	55.975	52.689	564,174
2026-03-04	55.575	57.200	55.050	56.400	53.089	621
2026-03-03	56.000	57.000	53.950	55.700	52.430	30,878
2026-03-02	59.775	60.000	57.250	58.100	54.689	339,578
2026-02-27	61.400	62.250	60.100	62.100	58.455	1,035
2026-02-26	59.825	63.000	58.500	61.250	57.654	66,744
2026-02-25	60.825	62.100	60.200	60.275	56.737	4,719
2026-02-24	60.550	61.800	60.550	60.925	57.349	9,675
2026-02-23	60.550	60.550	59.650	59.800	56.290	83,999
2026-02-20	60.250	61.500	59.200	60.550	56.996	56,029
2026-02-19	61.450	61.450	60.050	60.125	56.595	653,519
2026-02-18	62.400	63.500	59.550	61.475	57.866	33,850
2026-02-17	62.450	62.900	61.750	62.325	58.666	22,722
2026-02-16	63.575	63.850	62.500	62.775	59.090	900
2026-02-13	65.200	65.200	63.350	64.200	60.431	66,126
2026-02-12	65.675	66.900	65.000	65.250	61.420	222,578
2026-02-11	65.000	65.950	64.100	65.625	61.773	159,118
2026-02-10	61.250	65.400	61.250	65.350	61.514	335,585
2026-02-09	58.525	59.250	58.450	58.975	55.513	7,338
2026-02-06	56.875	58.200	56.650	58.075	54.666	491
2026-02-05	57.575	58.050	56.500	57.675	54.289	10,504

← NewerPage 3 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.