Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	66.575	67.050	66.150	67.025	59.702	10,883
2025-05-21	67.200	67.200	66.100	67.050	59.724	17,225
2025-05-20	67.775	68.450	66.450	67.500	60.125	501,669
2025-05-19	67.525	68.200	66.950	67.850	60.437	230,496
2025-05-16	68.350	68.550	67.050	67.100	59.769	47
2025-05-15	68.675	69.300	68.250	68.550	61.060	10,874
2025-05-14	70.000	70.400	68.200	68.875	61.350	50,977
2025-05-13	70.050	70.900	70.000	70.025	62.374	16,375
2025-05-12	67.750	71.700	67.750	70.275	62.597	249,321
2025-05-09	66.200	67.050	65.875	65.875	58.677	70,835
2025-05-08	65.200	65.600	63.800	65.225	58.098	8,616
2025-05-07	63.775	65.900	62.550	65.175	58.054	20,307
2025-05-06	67.100	67.100	65.100	65.325	58.188	58,702
2025-05-02	68.600	68.600	66.650	66.900	59.590	13,870
2025-05-01	66.275	66.275	66.275	66.275	59.034	0
2025-04-30	67.000	67.550	65.300	66.275	59.034	33,102
2025-04-29	66.925	67.300	66.800	67.200	59.858	704
2025-04-28	66.200	66.900	66.050	66.425	59.167	385
2025-04-25	66.000	66.250	65.400	65.750	58.566	16,003
2025-04-24	65.000	65.425	64.000	65.425	58.277	76,037
2025-04-23	63.650	65.750	63.650	65.275	58.143	6,821
2025-04-22	61.400	62.200	61.100	62.125	55.337	223,713
2025-04-17	61.625	61.750	60.700	61.475	54.758	354
2025-04-16	62.000	62.350	61.150	61.775	55.025	259,965
2025-04-15	61.950	63.250	61.950	62.325	55.515	8,028
2025-04-14	61.200	62.150	61.200	61.525	54.803	229,085
2025-04-11	61.875	61.950	59.100	59.775	53.244	2,471
2025-04-10	70.500	70.500	61.150	61.950	55.181	159,455
2025-04-09	60.525	61.000	58.800	60.025	53.467	51,892
2025-04-08	63.500	63.500	61.750	62.250	55.448	72,039
2025-04-07	60.625	63.800	57.750	61.100	54.424	2,207
2025-04-04	65.625	66.350	61.450	63.225	56.317	62,161
2025-04-03	69.550	69.550	65.900	66.300	59.056	174,149
2025-04-02	70.575	71.700	70.500	71.125	63.354	94,741
2025-04-01	71.350	71.350	70.450	71.075	63.309	96,329
2025-03-31	71.000	71.050	69.200	70.600	62.886	31,970
2025-03-28	73.050	74.200	71.600	71.825	63.977	5,192
2025-03-27	72.775	73.700	71.250	73.175	65.180	75,800
2025-03-26	76.200	76.200	74.300	74.725	66.560	185,260
2025-03-25	75.775	76.500	75.300	75.875	67.585	3,426
2025-03-24	76.775	78.100	75.200	75.525	67.273	111,172
2025-03-21	76.800	76.800	74.900	75.875	67.585	144,698
2025-03-20	81.500	81.500	76.800	76.925	68.520	13,127
2025-03-19	83.250	83.550	81.200	81.675	72.751	28,565
2025-03-18	83.000	84.200	82.950	83.225	74.132	6,497
2025-03-17	83.100	83.450	81.900	82.275	73.286	149,573
2025-03-14	80.825	83.250	78.950	82.525	73.508	254,595
2025-03-13	81.725	82.000	79.900	80.050	71.304	4,848
2025-03-12	80.500	83.000	80.500	82.250	73.263	12,624
2025-03-11	80.050	81.700	79.600	79.875	71.148	34,525
2025-03-10	82.925	83.550	78.950	79.575	70.881	245,516
2025-03-07	83.925	85.050	82.400	82.900	73.842	30,286
2025-03-06	81.150	84.800	81.150	84.250	75.045	246,651
2025-03-05	76.050	80.200	76.050	79.875	71.148	77,511
2025-03-04	77.350	77.350	74.050	74.125	66.026	30,353
2025-03-03	79.450	80.950	77.750	78.725	70.123	179,600
2025-02-28	79.525	79.800	78.600	79.325	70.658	17,155
2025-02-27	81.400	81.400	77.800	79.475	70.791	32,897
2025-02-26	81.750	83.550	81.750	83.175	74.087	318,237
2025-02-25	81.450	83.000	81.250	81.325	72.439	254,245

← NewerPage 7 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.