Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	51.195	51.850	51.150	51.525	48.500	279,606
2025-11-07	50.000	51.800	50.000	50.775	47.794	5,098
2025-11-06	50.000	50.000	49.020	49.210	46.321	778
2025-11-05	49.260	50.100	49.000	49.790	46.867	16,299
2025-11-04	49.840	49.840	49.000	49.380	46.481	2,071
2025-11-03	51.395	51.400	50.125	50.125	47.183	315
2025-10-31	51.485	51.750	51.050	51.550	48.524	470
2025-10-30	52.145	52.550	51.600	51.625	48.594	53,477
2025-10-29	52.350	53.650	52.350	52.375	49.300	57,930
2025-10-28	52.590	52.900	52.150	52.525	49.442	290,951
2025-10-27	53.250	53.400	52.500	52.850	49.748	211,547
2025-10-24	52.600	53.250	52.600	53.125	50.006	339,837
2025-10-23	52.350	52.900	52.350	52.725	49.630	4,081
2025-10-22	52.390	52.550	51.650	52.550	49.465	2,244
2025-10-21	52.100	52.575	51.450	52.575	49.489	18,323
2025-10-20	51.585	52.100	51.200	51.975	48.924	667,284
2025-10-17	50.680	51.800	50.500	51.700	48.665	2,148
2025-10-16	49.865	51.150	49.240	51.050	48.053	35,267
2025-10-15	50.490	51.250	50.150	50.170	47.225	3,316
2025-10-14	50.100	50.200	49.280	49.350	46.453	77,902
2025-10-13	50.435	50.650	49.800	50.125	47.183	66,571
2025-10-10	51.005	51.350	49.740	49.935	47.004	423
2025-10-09	50.350	52.100	50.350	51.275	48.265	746
2025-10-08	52.300	52.300	51.000	51.225	48.218	1,286
2025-10-07	53.000	53.800	52.500	53.125	50.006	19,771
2025-10-06	54.850	54.850	52.750	53.175	50.053	1,608
2025-10-03	53.525	55.200	53.300	55.125	51.889	112,225
2025-10-02	53.675	54.400	53.650	53.825	50.665	1,001
2025-10-01	53.250	53.925	52.550	53.925	50.759	159,208
2025-09-30	53.925	53.950	53.150	53.425	50.289	20,375
2025-09-29	54.000	54.600	54.000	54.375	51.183	863
2025-09-26	54.525	55.100	53.850	54.325	51.136	743
2025-09-25	54.625	55.350	53.700	54.325	51.136	1,172
2025-09-24	55.550	55.550	54.400	54.825	51.607	4,165
2025-09-23	55.650	57.050	55.650	56.275	52.972	1,204
2025-09-22	56.100	56.150	55.250	55.575	52.313	193,489
2025-09-19	58.050	58.550	56.050	56.275	52.972	11,766
2025-09-18	58.200	59.000	57.800	57.900	54.501	713
2025-09-17	58.575	58.650	57.600	58.275	54.854	19,033
2025-09-16	59.250	59.250	58.250	58.625	55.184	155,011
2025-09-15	59.050	59.850	59.050	59.225	55.748	242,549
2025-09-12	58.450	59.075	57.900	58.950	55.489	2,128
2025-09-11	57.725	58.750	57.550	58.350	54.925	1,283
2025-09-10	58.725	59.050	57.800	57.975	54.572	96,446
2025-09-09	58.350	59.300	58.200	58.775	55.325	2,159
2025-09-08	57.450	58.550	57.150	58.525	55.089	2,977
2025-09-05	57.200	58.200	57.150	57.225	53.866	24,318
2025-09-04	58.450	58.800	56.800	57.250	53.889	18,622
2025-09-03	59.450	60.150	58.725	58.725	55.278	2,910
2025-09-02	60.150	60.350	59.300	59.375	55.890	2,007
2025-09-01	60.525	61.300	60.250	60.425	56.878	13,182
2025-08-29	61.000	61.100	59.900	60.500	56.948	13,779
2025-08-28	61.350	62.600	61.275	61.275	57.678	887
2025-08-27	62.050	62.250	61.325	61.325	57.725	61,629
2025-08-26	62.575	62.900	61.900	62.350	58.690	10,564
2025-08-22	62.800	64.275	62.800	64.275	60.502	90,624
2025-08-21	63.300	63.450	62.100	62.425	58.760	40,105
2025-08-20	63.050	64.050	63.050	63.550	59.819	45,816
2025-08-19	61.500	63.675	61.500	63.675	59.937	1,263
2025-08-18	60.725	61.750	60.400	61.125	57.537	517

← NewerPage 5 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.