Arkema SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 123.45 | 125.45 | 120.60 | 121.85 | 97.832 | 320,607 |
| 2021-11-18 | 122.60 | 124.15 | 122.30 | 122.85 | 98.634 | 197,787 |
| 2021-11-17 | 122.60 | 124.65 | 122.10 | 122.80 | 98.594 | 186,815 |
| 2021-11-16 | 122.05 | 123.05 | 121.25 | 122.90 | 98.675 | 205,761 |
| 2021-11-15 | 122.55 | 123.10 | 121.40 | 121.55 | 97.591 | 148,891 |
| 2021-11-12 | 122.65 | 123.35 | 120.35 | 122.75 | 98.554 | 162,542 |
| 2021-11-11 | 122.10 | 123.50 | 121.15 | 122.60 | 98.434 | 166,036 |
| 2021-11-10 | 119.80 | 124.20 | 119.80 | 122.60 | 98.434 | 339,375 |
| 2021-11-09 | 118.10 | 118.85 | 117.10 | 117.45 | 94.299 | 215,568 |
| 2021-11-08 | 116.55 | 118.35 | 116.10 | 118.35 | 95.021 | 197,898 |
| 2021-11-05 | 114.85 | 116.30 | 114.20 | 116.30 | 93.376 | 152,718 |
| 2021-11-04 | 117.40 | 117.60 | 114.60 | 114.90 | 92.252 | 267,201 |
| 2021-11-03 | 118.75 | 119.10 | 117.15 | 117.20 | 94.098 | 171,174 |
| 2021-11-02 | 118.40 | 119.60 | 118.10 | 118.80 | 95.383 | 145,348 |
| 2021-11-01 | 118.50 | 119.45 | 118.50 | 118.70 | 95.302 | 86,356 |
| 2021-10-29 | 119.25 | 119.35 | 117.25 | 118.20 | 94.901 | 199,275 |
| 2021-10-28 | 118.70 | 119.65 | 118.40 | 119.65 | 96.065 | 138,376 |
| 2021-10-27 | 118.95 | 119.95 | 118.05 | 119.05 | 95.583 | 182,481 |
| 2021-10-26 | 117.90 | 120.10 | 117.90 | 119.00 | 95.543 | 207,967 |
| 2021-10-25 | 116.00 | 117.80 | 115.70 | 117.80 | 94.580 | 120,431 |
← NewerPage 22 of 22 · 1,280 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 3.6000 EUR |
| 2025-05-26 | 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.