Arkema SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 62.100 | 63.050 | 62.000 | 63.050 | 59.401 | 186,071 |
| 2026-05-07 | 64.550 | 64.800 | 60.950 | 62.300 | 58.694 | 240,284 |
| 2026-05-06 | 63.250 | 66.000 | 63.200 | 64.200 | 60.484 | 355,589 |
| 2026-05-05 | 61.800 | 62.950 | 61.800 | 62.600 | 58.977 | 212,484 |
| 2026-05-04 | 62.450 | 63.250 | 61.500 | 61.950 | 58.365 | 568,475 |
| 2026-04-30 | 60.800 | 62.450 | 60.400 | 62.000 | 58.412 | 306,593 |
| 2026-04-29 | 61.900 | 62.700 | 61.350 | 61.350 | 57.799 | 274,407 |
| 2026-04-28 | 61.750 | 63.100 | 61.350 | 62.000 | 58.412 | 198,379 |
| 2026-04-27 | 61.600 | 62.650 | 61.450 | 61.800 | 58.223 | 115,519 |
| 2026-04-24 | 61.300 | 62.300 | 60.650 | 61.700 | 58.129 | 159,316 |
← NewerPage 3 of 3 · 130 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.