Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	93.170	93.840	92.340	93.410	80.243	163,180
2024-03-12	91.380	93.360	91.380	93.270	80.123	35,946
2024-03-11	91.720	92.700	90.580	90.920	78.104	70,831
2024-03-08	92.700	92.700	91.380	92.670	79.607	180,221
2024-03-07	89.930	92.540	89.060	92.130	79.143	130,232
2024-03-06	92.310	92.340	90.282	90.570	77.803	212,962
2024-03-05	90.690	92.520	90.000	92.440	79.410	82,278
2024-03-04	93.620	93.620	90.722	91.300	78.430	333,931
2024-03-01	95.965	96.340	93.420	94.570	81.239	193,457
2024-02-29	96.490	99.040	94.540	96.320	82.743	188,784
2024-02-28	97.005	98.600	96.900	98.290	84.435	94,282
2024-02-27	98.960	100.20	98.500	99.515	85.487	156,610
2024-02-26	98.980	100.50	98.980	99.125	85.152	75,290
2024-02-23	98.240	100.82	98.240	100.67	86.480	82,631
2024-02-22	98.290	98.580	96.100	98.160	84.323	309,346
2024-02-21	96.590	96.980	95.600	96.680	83.052	111,673
2024-02-20	96.580	96.880	96.200	96.450	82.854	46,716
2024-02-19	98.165	98.600	96.320	96.820	83.172	43,794
2024-02-16	98.165	98.555	97.760	98.190	84.349	45,747
2024-02-15	97.440	98.083	97.260	97.740	83.963	31,388
2024-02-14	97.350	97.420	96.560	96.910	83.250	28,854
2024-02-13	98.680	98.860	96.660	97.070	83.387	46,763
2024-02-12	97.005	98.727	96.660	98.570	84.676	39,728
2024-02-09	97.395	98.386	97.245	97.290	83.576	68,368
2024-02-08	97.420	99.080	97.420	98.370	84.504	115,254
2024-02-07	98.100	99.140	97.295	97.600	83.842	208,235
2024-02-06	98.925	99.500	98.260	99.145	85.169	141,938
2024-02-05	99.305	99.600	98.520	98.630	84.727	35,588
2024-02-02	100.83	101.30	99.078	99.245	85.255	172,353
2024-02-01	99.840	101.01	99.840	100.63	86.441	33,035
2024-01-31	102.45	102.45	100.95	101.35	87.064	91,087
2024-01-30	102.35	102.65	101.25	102.18	87.772	758,943
2024-01-29	101.20	102.70	101.20	101.78	87.429	173,075
2024-01-26	101.49	103.70	101.30	103.25	88.696	100,577
2024-01-25	100.20	101.10	99.520	100.80	86.587	76,052
2024-01-24	98.740	100.65	98.740	100.53	86.355	171,298
2024-01-23	99.295	99.700	98.730	99.235	85.247	94,423
2024-01-22	99.205	99.980	98.440	99.080	85.114	38,177
2024-01-19	99.775	100.35	99.150	99.380	85.371	198,159
2024-01-18	99.195	99.340	95.940	99.090	85.122	263,488
2024-01-17	97.300	97.300	95.920	96.440	82.846	68,785
2024-01-16	98.435	100.20	97.700	98.070	84.246	144,445
2024-01-15	97.875	98.580	96.760	98.400	84.530	148,427
2024-01-12	96.100	98.300	95.960	97.050	83.370	73,105
2024-01-11	98.145	98.800	96.540	96.850	83.198	50,634
2024-01-10	98.635	99.400	97.100	97.600	83.842	164,542
2024-01-09	100.70	100.70	98.380	98.650	84.744	81,925
2024-01-08	100.05	100.96	100.05	100.77	86.565	24,146
2024-01-05	99.810	100.80	98.880	100.63	86.441	509,207
2024-01-04	100.93	101.90	100.41	101.25	86.978	154,028
2024-01-03	102.25	102.40	100.10	100.87	86.651	53,203
2024-01-02	102.91	103.70	101.57	102.58	88.116	34,469
2023-12-29	100.02	103.30	100.00	102.93	88.417	25,782
2023-12-28	102.14	103.05	102.14	102.55	88.095	80,044
2023-12-27	101.15	102.75	101.15	102.20	87.794	27,841
2023-12-22	102.10	102.80	102.10	102.40	87.966	43,672
2023-12-21	100.40	102.46	100.40	101.90	87.536	55,329
2023-12-20	102.10	103.05	101.83	102.05	87.665	34,641
2023-12-19	99.940	102.50	99.940	101.83	87.472	73,419
2023-12-18	98.620	100.76	98.620	100.15	86.033	114,440

← NewerPage 12 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.