Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	53.400	57.600	53.400	57.575	54.195	12,198
2026-02-03	51.440	52.800	50.650	52.800	49.700	392
2026-02-02	50.590	51.325	49.920	51.325	48.312	136,073
2026-01-30	51.395	51.500	50.800	51.125	48.124	117
2026-01-29	51.810	52.150	50.700	51.325	48.312	39,499
2026-01-28	50.490	51.650	49.860	51.375	48.359	296
2026-01-27	51.875	52.750	50.600	50.825	47.841	259,828
2026-01-26	52.020	52.200	51.350	52.075	49.018	824
2026-01-23	51.485	52.250	51.300	51.825	48.783	1,749
2026-01-22	50.900	51.800	50.900	51.625	48.594	1,883
2026-01-21	48.800	49.980	48.800	49.900	46.971	14,087
2026-01-20	49.005	50.100	48.360	48.570	45.719	205
2026-01-19	49.765	49.800	48.780	48.990	46.114	2,241
2026-01-16	53.300	53.350	50.550	50.800	47.818	2,878
2026-01-15	52.345	53.625	52.100	53.625	50.477	50,177
2026-01-14	52.000	52.200	50.900	51.900	48.853	673
2026-01-13	52.775	52.850	51.350	51.825	48.783	802
2026-01-12	53.725	54.000	52.200	52.400	49.324	1,073
2026-01-09	52.600	53.750	52.600	53.325	50.195	115,846
2026-01-08	52.200	52.350	50.250	52.025	48.971	13,318
2026-01-07	53.575	53.800	52.500	52.575	49.489	4,340
2026-01-06	52.490	53.225	50.900	53.225	50.101	202,386
2026-01-05	52.390	53.900	51.400	52.175	49.112	33,701
2026-01-02	52.100	52.250	51.700	52.200	49.136	85,953
2025-12-31	52.200	52.850	51.800	51.900	48.853	877
2025-12-30	52.150	52.300	52.150	52.275	49.206	267
2025-12-29	51.000	52.125	51.000	51.975	48.924	470
2025-12-24	51.000	51.000	50.850	50.900	47.912	2
2025-12-23	51.485	51.650	50.550	50.925	47.936	298
2025-12-22	51.485	51.950	50.900	51.625	48.594	399,449
2025-12-19	52.345	52.350	51.500	51.675	48.642	144,655
2025-12-18	52.200	52.600	51.550	52.600	49.512	1,905
2025-12-17	52.290	52.300	51.550	52.300	49.230	432,776
2025-12-16	51.550	53.050	51.550	52.275	49.206	223,603
2025-12-15	53.000	53.100	51.400	51.575	48.547	19,492
2025-12-12	53.200	53.650	53.200	53.325	50.195	168,894
2025-12-11	50.950	53.375	50.950	53.375	50.242	500,810
2025-12-10	50.535	51.050	50.250	50.825	47.841	239,606
2025-12-09	50.290	50.850	49.820	50.470	47.507	7,922
2025-12-08	50.925	51.050	50.225	50.225	47.277	605,756
2025-12-05	51.005	51.550	50.950	51.325	48.312	282,777
2025-12-04	51.540	51.800	50.975	51.025	48.030	93,462
2025-12-03	51.830	52.100	51.500	51.575	48.547	102
2025-12-02	52.390	53.000	51.800	51.900	48.853	444,536
2025-12-01	52.245	52.850	51.600	52.675	49.583	6,311
2025-11-28	52.290	52.450	51.650	52.250	49.183	209
2025-11-27	51.750	52.600	51.750	52.225	49.159	108,996
2025-11-26	52.500	52.500	51.750	51.875	48.830	528,263
2025-11-25	51.485	52.500	51.200	52.500	49.418	2,944
2025-11-24	50.650	52.650	50.650	51.675	48.642	255,962
2025-11-21	49.540	50.850	49.320	50.625	47.653	1,793
2025-11-20	50.300	50.300	49.820	49.935	47.004	583
2025-11-19	49.160	50.950	48.080	50.495	47.531	135
2025-11-18	49.240	49.620	48.790	48.790	45.926	4,574
2025-11-17	51.950	51.950	49.800	49.890	46.961	178,209
2025-11-14	53.100	53.100	52.000	52.350	49.277	1,276
2025-11-13	52.950	53.650	52.950	53.475	50.336	23,363
2025-11-12	51.955	53.750	50.850	52.950	49.842	220,859
2025-11-11	51.585	52.700	51.500	52.575	49.489	280,064
2025-11-10	51.195	51.850	51.150	51.525	48.500	279,606

← NewerPage 4 of 22 · 1,267 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.