Arkema SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 81.575 | 82.100 | 81.150 | 81.525 | 72.617 | 6,328 |
| 2024-09-03 | 84.800 | 84.800 | 82.450 | 82.575 | 73.553 | 5,550 |
| 2024-09-02 | 83.625 | 84.875 | 83.450 | 84.875 | 75.601 | 5,212 |
| 2024-08-30 | 83.500 | 84.153 | 83.500 | 83.725 | 74.577 | 29,247 |
| 2024-08-29 | 82.625 | 83.900 | 82.050 | 83.575 | 74.443 | 5,723 |
| 2024-08-28 | 81.450 | 82.150 | 81.450 | 81.950 | 72.996 | 6,070 |
| 2024-08-27 | 82.150 | 82.450 | 81.550 | 82.075 | 73.107 | 3,095 |
| 2024-08-23 | 80.775 | 81.450 | 80.450 | 81.375 | 72.484 | 6,994 |
| 2024-08-22 | 80.450 | 81.000 | 80.150 | 80.550 | 71.749 | 4,945 |
| 2024-08-21 | 80.550 | 80.550 | 79.650 | 80.550 | 71.749 | 242,219 |
| 2024-08-20 | 80.250 | 80.500 | 79.500 | 79.600 | 70.903 | 4,475 |
| 2024-08-19 | 79.450 | 80.400 | 79.450 | 80.400 | 71.615 | 3,345 |
| 2024-08-16 | 79.100 | 79.950 | 79.000 | 79.500 | 70.814 | 3,757 |
| 2024-08-15 | 77.750 | 79.450 | 77.750 | 78.975 | 70.346 | 74,879 |
| 2024-08-14 | 77.300 | 78.300 | 77.300 | 77.475 | 69.010 | 417,891 |
| 2024-08-13 | 77.925 | 78.000 | 77.000 | 77.375 | 68.921 | 3,121 |
| 2024-08-12 | 79.200 | 79.300 | 77.800 | 77.800 | 69.299 | 7,895 |
| 2024-08-09 | 79.350 | 79.600 | 78.550 | 78.750 | 70.146 | 3,920 |
| 2024-08-08 | 78.850 | 78.850 | 77.950 | 78.350 | 69.789 | 70,190 |
| 2024-08-07 | 78.450 | 80.750 | 78.450 | 80.075 | 71.326 | 8,206 |
| 2024-08-06 | 77.525 | 78.900 | 77.000 | 77.325 | 68.876 | 79,363 |
| 2024-08-05 | 79.750 | 79.750 | 76.800 | 77.900 | 69.389 | 15,883 |
| 2024-08-02 | 84.600 | 84.600 | 81.700 | 82.125 | 73.152 | 9,431 |
| 2024-08-01 | 85.775 | 86.700 | 83.750 | 84.450 | 75.223 | 29,069 |
| 2024-07-31 | 83.350 | 84.450 | 83.350 | 83.575 | 74.443 | 6,213 |
| 2024-07-30 | 83.000 | 83.250 | 82.500 | 83.000 | 73.931 | 2,307 |
| 2024-07-29 | 82.900 | 83.750 | 82.900 | 83.275 | 74.176 | 274,630 |
| 2024-07-26 | 83.525 | 83.950 | 82.450 | 83.625 | 74.488 | 25,663 |
| 2024-07-25 | 82.775 | 83.200 | 81.850 | 83.075 | 73.998 | 243,503 |
| 2024-07-24 | 83.400 | 84.150 | 82.750 | 83.750 | 74.599 | 7,043 |
| 2024-07-23 | 83.750 | 83.750 | 83.050 | 83.275 | 74.176 | 4,808 |
| 2024-07-22 | 84.700 | 84.700 | 83.650 | 84.050 | 74.867 | 5,771 |
| 2024-07-19 | 83.975 | 85.900 | 82.850 | 82.850 | 73.798 | 9,718 |
| 2024-07-18 | 85.675 | 85.900 | 84.800 | 85.200 | 75.891 | 9,778 |
| 2024-07-17 | 81.875 | 85.500 | 81.500 | 85.325 | 76.002 | 16,718 |
| 2024-07-16 | 81.725 | 82.750 | 81.200 | 82.150 | 73.174 | 13,094 |
| 2024-07-15 | 82.100 | 84.650 | 82.025 | 82.025 | 73.063 | 4,423 |
| 2024-07-12 | 82.625 | 84.100 | 82.200 | 83.625 | 74.488 | 13,542 |
| 2024-07-11 | 81.625 | 82.950 | 80.800 | 82.675 | 73.642 | 254,749 |
| 2024-07-10 | 81.525 | 81.850 | 80.650 | 81.025 | 72.172 | 21,219 |
| 2024-07-09 | 83.000 | 84.850 | 81.600 | 81.750 | 72.818 | 60,524 |
| 2024-07-08 | 83.450 | 86.100 | 83.450 | 83.900 | 74.733 | 8,551 |
| 2024-07-05 | 85.575 | 86.400 | 84.300 | 84.550 | 75.312 | 12,372 |
| 2024-07-04 | 85.625 | 86.400 | 85.200 | 85.550 | 76.203 | 91,144 |
| 2024-07-03 | 83.525 | 86.250 | 83.250 | 85.425 | 76.091 | 63,224 |
| 2024-07-02 | 81.250 | 82.950 | 80.700 | 82.675 | 73.642 | 20,591 |
| 2024-07-01 | 83.000 | 84.700 | 81.300 | 81.775 | 72.840 | 281,353 |
| 2024-06-28 | 82.650 | 82.650 | 79.850 | 80.975 | 72.128 | 8,452 |
| 2024-06-27 | 83.525 | 84.300 | 82.700 | 83.150 | 74.065 | 77,423 |
| 2024-06-26 | 86.350 | 86.350 | 83.550 | 83.800 | 74.644 | 43,932 |
| 2024-06-25 | 84.650 | 85.850 | 84.650 | 84.750 | 75.490 | 52,929 |
| 2024-06-24 | 83.600 | 87.200 | 83.600 | 85.275 | 75.958 | 7,369 |
| 2024-06-21 | 86.675 | 87.200 | 83.875 | 83.875 | 74.711 | 17,376 |
| 2024-06-20 | 85.575 | 86.825 | 85.050 | 86.825 | 77.338 | 21,866 |
| 2024-06-19 | 85.300 | 85.850 | 85.300 | 85.675 | 76.314 | 9,252 |
| 2024-06-18 | 84.450 | 85.500 | 83.450 | 85.100 | 75.802 | 7,635 |
| 2024-06-17 | 83.700 | 85.000 | 83.700 | 84.125 | 74.933 | 94,909 |
| 2024-06-14 | 85.775 | 85.950 | 82.900 | 83.850 | 74.688 | 98,483 |
| 2024-06-13 | 87.775 | 88.600 | 86.050 | 86.375 | 76.938 | 347,716 |
| 2024-06-12 | 89.150 | 89.500 | 88.400 | 88.550 | 78.875 | 8,695 |
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.