Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	61.400	62.650	61.400	62.050	58.407	2,852
2025-08-14	60.300	61.400	60.300	60.975	57.396	29,106
2025-08-13	60.575	60.750	59.600	60.750	57.184	96,710
2025-08-12	60.825	61.000	59.250	60.525	56.972	6,004
2025-08-11	62.400	62.650	60.800	61.000	57.419	16,452
2025-08-08	61.725	62.350	61.550	62.225	58.572	105,025
2025-08-07	59.800	62.650	59.800	61.625	58.007	2,196
2025-08-06	58.950	60.150	58.950	59.575	56.078	38,327
2025-08-05	57.625	59.025	57.600	59.025	55.560	22,269
2025-08-04	57.900	57.900	56.950	57.725	54.336	161,349
2025-08-01	59.300	59.900	57.950	58.125	54.713	19,120
2025-07-31	60.925	62.650	59.500	59.525	56.031	2,665
2025-07-30	62.450	63.100	61.550	61.625	58.007	372
2025-07-29	64.150	64.150	62.550	62.550	58.878	132,482
2025-07-28	65.300	66.500	63.800	63.975	60.219	144,527
2025-07-25	64.525	64.875	63.650	64.875	61.067	570
2025-07-24	65.000	66.200	64.100	64.850	61.043	73,870
2025-07-23	64.725	65.350	64.700	65.000	61.184	6,491
2025-07-22	63.500	63.500	62.250	63.250	59.537	4,544
2025-07-21	62.950	64.150	62.950	63.925	60.172	1,275
2025-07-18	62.900	63.600	62.900	62.950	59.255	2,438
2025-07-17	62.350	63.200	62.200	62.700	59.019	1,567
2025-07-16	63.500	63.500	61.950	61.950	58.313	38,939
2025-07-15	63.450	65.000	63.450	63.875	60.125	97,374
2025-07-14	63.725	63.850	63.100	63.275	59.561	401
2025-07-11	65.400	65.400	63.575	63.575	59.843	4,571
2025-07-10	64.925	66.200	64.750	65.725	61.867	421
2025-07-09	64.000	65.650	63.700	64.650	60.855	2,469
2025-07-08	61.725	64.000	60.950	63.825	60.078	114,300
2025-07-07	61.925	62.500	61.250	61.250	57.654	18,572
2025-07-04	62.400	62.400	61.500	61.925	58.290	159,241
2025-07-03	66.100	66.550	62.950	63.450	59.725	15,260
2025-07-02	64.700	66.075	64.700	66.075	62.196	7,609
2025-07-01	62.525	65.900	62.200	63.475	59.749	32,395
2025-06-30	64.350	64.350	62.550	63.000	59.302	41,475
2025-06-27	63.450	64.700	63.450	64.025	60.267	20,541
2025-06-26	62.050	63.000	62.050	62.875	59.184	105,515
2025-06-25	62.100	62.378	61.350	61.450	57.843	13,637
2025-06-24	61.100	62.300	61.100	61.425	57.819	18,650
2025-06-23	59.300	59.750	59.100	59.225	55.748	1,707
2025-06-20	59.450	60.050	59.175	59.175	55.701	5,820
2025-06-19	59.400	59.650	59.000	59.075	55.607	18,851
2025-06-18	60.200	60.200	59.150	59.600	56.101	146,222
2025-06-17	60.050	61.100	60.050	60.275	56.737	20,959
2025-06-16	59.775	61.100	59.700	60.325	56.784	1,838
2025-06-13	60.750	60.750	60.000	60.300	56.760	908
2025-06-12	61.500	61.500	60.450	61.200	57.607	2,753
2025-06-11	63.675	63.850	62.250	62.600	58.925	3,737
2025-06-10	61.825	63.600	61.800	63.575	59.843	109,570
2025-06-09	60.350	61.800	60.300	61.550	57.937	22,376
2025-06-06	60.925	61.200	60.300	60.375	56.831	697
2025-06-05	61.300	61.300	60.000	60.525	56.972	23,614
2025-06-04	62.925	63.800	61.200	61.525	57.913	106,161
2025-06-03	62.150	62.450	61.500	62.375	58.713	21,239
2025-06-02	62.450	62.900	61.850	62.250	58.596	138,742
2025-05-30	63.150	64.000	62.700	63.025	59.325	23,913
2025-05-29	64.000	64.300	63.150	63.200	59.490	10,191
2025-05-28	63.825	64.400	63.550	63.850	60.102	32,077
2025-05-27	63.575	64.200	63.150	63.875	60.125	190,811
2025-05-23	67.100	67.200	64.050	64.950	61.137	9,619

← NewerPage 6 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.