Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	98.240	100.05	98.240	99.825	85.754	153,965
2023-12-14	97.800	100.00	97.800	98.610	84.710	152,696
2023-12-13	93.110	96.640	92.500	96.140	82.588	98,080
2023-12-12	91.410	92.680	91.280	91.480	78.585	48,716
2023-12-11	92.270	92.320	90.640	91.820	78.877	101,430
2023-12-08	92.230	92.440	91.069	91.790	78.851	79,991
2023-12-07	91.180	92.580	91.180	92.330	79.315	82,663
2023-12-06	90.960	92.140	90.960	91.810	78.868	1,032,133
2023-12-05	91.470	92.440	90.660	91.370	78.490	38,601
2023-12-04	92.580	93.040	91.875	91.950	78.989	39,238
2023-12-01	92.680	94.300	92.680	93.230	80.088	41,750
2023-11-30	93.320	94.080	92.980	93.430	80.260	181,848
2023-11-29	92.920	94.020	92.860	93.440	80.269	39,487
2023-11-28	92.460	93.300	92.460	92.840	79.753	175,929
2023-11-27	93.010	93.660	92.440	92.530	79.487	44,813
2023-11-24	91.010	93.400	90.880	93.050	79.934	48,229
2023-11-23	91.042	91.520	91.042	91.250	78.387	24,764
2023-11-22	91.570	92.200	90.780	91.150	78.301	156,565
2023-11-21	92.440	92.680	91.440	91.440	78.551	85,849
2023-11-20	92.680	93.600	92.680	92.850	79.762	22,462
2023-11-17	92.320	93.780	92.320	93.540	80.355	220,392
2023-11-16	93.010	93.920	91.900	92.320	79.307	38,588
2023-11-15	92.600	94.620	92.600	94.210	80.930	69,132
2023-11-14	90.500	93.520	90.220	93.330	80.174	91,578
2023-11-13	89.620	90.900	89.620	90.820	78.018	72,724
2023-11-10	88.320	90.520	88.320	90.200	77.485	127,054
2023-11-09	88.660	91.728	88.660	90.630	77.855	387,950
2023-11-08	86.840	88.160	86.380	87.450	75.123	460,749
2023-11-07	87.810	88.980	87.300	87.780	75.407	132,969
2023-11-06	87.810	89.900	87.800	88.700	76.197	113,535
2023-11-03	89.870	90.820	89.320	89.660	77.022	78,629
2023-11-02	88.020	90.520	86.740	89.790	77.133	199,724
2023-11-01	87.530	88.720	87.240	87.450	75.123	78,154
2023-10-31	85.440	88.740	85.440	88.710	76.205	104,818
2023-10-30	84.980	85.780	84.200	85.380	73.345	193,148
2023-10-27	84.210	85.500	84.060	84.600	72.675	59,074
2023-10-26	83.260	84.523	82.472	84.120	72.262	80,792
2023-10-25	84.260	84.260	82.340	83.780	71.970	26,786
2023-10-24	83.410	83.900	82.051	83.680	71.884	59,995
2023-10-23	83.550	83.723	81.980	83.420	71.661	47,467
2023-10-20	84.760	84.760	83.220	83.390	71.635	81,782
2023-10-19	86.880	87.390	85.280	87.390	75.071	45,759
2023-10-18	87.490	88.580	87.120	87.390	75.071	34,235
2023-10-17	89.280	89.720	87.660	88.540	76.059	202,406
2023-10-16	89.200	90.080	88.640	89.440	76.833	28,643
2023-10-13	90.300	90.300	89.015	89.340	76.747	56,155
2023-10-12	91.170	92.000	89.860	90.250	77.528	47,210
2023-10-11	90.740	92.060	90.740	91.260	78.396	26,347
2023-10-10	89.900	91.880	89.900	91.620	78.705	47,077
2023-10-09	89.010	89.920	88.580	89.070	76.515	63,471
2023-10-06	90.720	90.720	89.280	90.380	77.640	148,354
2023-10-05	90.580	90.740	89.680	89.720	77.073	30,669
2023-10-04	90.500	91.140	89.620	90.320	77.588	84,025
2023-10-03	90.290	90.860	89.521	90.140	77.434	64,309
2023-10-02	93.380	94.340	90.600	90.880	78.070	652,120
2023-09-29	94.520	94.920	93.546	93.800	80.578	130,552
2023-09-28	92.520	94.660	92.520	94.200	80.922	246,476
2023-09-27	92.370	92.960	91.140	92.480	79.444	196,797
2023-09-26	90.400	90.600	88.680	89.850	77.185	114,616
2023-09-25	90.920	91.300	90.120	90.640	77.863	141,911

← NewerPage 13 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.