Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	55.175	55.325	55.050	55.325	55.325	11
2026-10-20	55.150	55.150	55.075	55.075	55.075	2
2026-10-19	55.625	55.625	55.150	55.625	55.625	2
2026-10-16	56.225	56.225	55.150	56.225	56.225	5
2026-10-15	55.200	56.450	54.200	56.450	56.450	108
2026-10-14	54.850	55.950	54.850	55.500	55.500	114
2026-10-13	54.350	55.200	54.150	54.550	54.550	365
2026-10-12	54.925	55.000	54.200	54.400	54.400	25
2026-10-09	54.650	55.450	54.650	55.150	55.150	21,271
2026-10-08	54.325	54.600	54.000	54.325	54.325	118,798
2026-10-07	54.725	55.650	53.750	54.775	54.775	250,165
2026-10-06	54.725	55.300	53.700	55.050	55.050	66,588
2026-10-05	53.875	54.350	52.850	54.100	54.100	11
2026-10-02	54.525	54.750	53.775	53.775	53.775	39
2026-10-01	54.400	55.300	54.000	54.175	54.175	9,870
2026-09-30	56.150	57.300	55.550	55.650	55.650	1,035
2026-09-29	56.350	56.900	55.500	56.100	56.100	439
2026-09-28	56.575	56.800	55.800	56.503	56.503	3,336
2026-09-25	56.625	57.100	56.300	56.625	56.625	1,802
2026-09-24	57.525	57.850	56.700	56.900	56.900	178,150
2026-09-23	57.625	58.050	57.450	57.500	57.500	1,814
2026-09-22	56.400	57.025	56.050	57.025	57.025	218
2026-09-21	55.900	56.850	55.650	56.350	56.350	275
2026-09-18	56.925	56.950	55.950	56.025	56.025	802
2026-09-17	56.725	57.400	55.700	57.050	57.050	2,936
2026-09-16	57.250	57.750	56.900	56.925	56.925	175
2026-09-15	56.775	57.000	55.650	56.850	56.850	90
2026-09-14	56.825	57.150	56.400	56.875	56.875	4,517
2026-09-11	58.450	58.800	56.450	56.725	56.725	28
2026-09-10	58.100	58.650	57.000	58.225	58.225	1,020
2026-09-09	59.100	60.150	58.050	58.175	58.175	371
2026-09-08	58.675	60.150	58.550	59.400	59.400	45,644
2026-09-07	59.250	59.450	58.750	59.150	59.150	441
2026-09-04	59.100	59.450	57.950	59.425	59.425	1,292
2026-09-03	59.775	59.950	58.950	59.625	59.625	48,386
2026-09-02	59.875	60.300	58.800	59.950	59.950	104,287
2026-09-01	60.300	61.350	59.500	59.650	59.650	425
2026-08-28	58.700	59.850	58.500	59.625	59.625	37
2026-08-27	58.450	58.600	57.850	58.225	58.225	1,584
2026-08-26	58.400	58.900	58.350	58.400	58.400	77,197
2026-08-25	59.300	60.500	58.250	58.350	58.350	1,412
2026-08-24	59.150	59.600	58.850	59.300	59.300	311
2026-08-21	59.325	60.400	59.325	59.425	59.425	4,932
2026-08-20	60.400	60.450	58.300	59.000	59.000	292
2026-08-19	60.000	60.698	59.250	60.650	60.650	526
2026-08-18	61.750	61.750	60.150	60.150	60.150	1,336
2026-08-17	62.150	63.400	61.600	61.700	61.700	114
2026-08-14	61.575	62.850	61.550	62.200	62.200	603
2026-08-13	62.300	62.400	60.950	61.875	61.875	118,607
2026-08-12	62.350	63.500	62.141	62.275	62.275	21,991
2026-08-11	61.825	62.650	61.700	62.200	62.200	34
2026-08-10	61.450	62.700	61.400	61.850	61.850	14
2026-08-07	61.350	61.950	61.100	61.725	61.725	310,980
2026-08-06	61.150	62.050	61.000	61.625	61.625	22
2026-08-05	61.350	62.800	60.750	61.000	61.000	432
2026-08-04	61.250	62.200	60.850	61.350	61.350	96
2026-08-03	59.000	60.900	57.900	60.700	60.700	5,161
2026-07-31	60.525	61.100	58.850	58.925	58.925	460
2026-07-30	58.250	62.150	58.250	61.450	61.450	54,681
2026-07-29	57.150	58.300	56.100	58.175	58.175	36

Page 1 of 22 · 1,262 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.