Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	89.010	91.080	88.500	91.030	78.198	57,820
2023-09-21	91.060	91.060	89.260	89.610	76.979	61,674
2023-09-20	91.220	92.220	91.120	91.550	78.645	79,291
2023-09-19	90.960	91.700	90.960	91.040	78.207	230,429
2023-09-18	90.900	92.800	90.900	91.430	78.542	37,728
2023-09-15	93.000	93.660	93.000	93.240	80.097	55,898
2023-09-14	91.150	92.020	90.300	92.000	79.032	223,125
2023-09-13	91.280	92.520	90.680	90.880	78.070	47,941
2023-09-12	93.780	93.780	91.240	91.380	78.499	86,999
2023-09-11	93.560	94.460	93.560	93.910	80.672	32,830
2023-09-08	94.060	94.200	92.120	93.380	80.217	120,626
2023-09-07	94.650	95.340	93.601	93.840	80.612	58,882
2023-09-06	96.200	96.200	93.900	95.760	82.262	136,425
2023-09-05	95.510	95.860	94.820	95.030	81.635	45,177
2023-09-04	97.670	98.380	95.500	95.670	82.184	142,171
2023-09-01	96.980	98.640	96.980	97.600	83.842	59,892
2023-08-31	96.540	97.840	96.540	96.770	83.129	136,757
2023-08-30	96.809	97.620	96.809	97.400	83.670	95,351
2023-08-29	95.320	97.015	95.320	96.710	83.078	44,907
2023-08-25	93.320	94.320	93.320	93.490	80.312	24,777
2023-08-24	94.580	94.580	92.560	93.530	80.346	45,204
2023-08-23	94.800	95.500	94.034	94.170	80.896	45,803
2023-08-22	95.060	95.580	95.060	95.190	81.772	209,799
2023-08-21	94.840	95.560	94.740	94.940	81.557	25,743
2023-08-18	95.875	95.940	94.480	95.130	81.720	34,364
2023-08-17	96.825	96.920	96.320	96.400	82.811	65,214
2023-08-16	96.680	97.400	96.403	96.990	83.318	21,923
2023-08-15	97.720	97.880	96.680	97.130	83.439	26,922
2023-08-14	96.600	97.295	96.600	97.060	83.378	145,617
2023-08-11	97.060	97.460	96.872	97.050	83.370	67,529
2023-08-10	97.350	97.350	97.350	97.350	83.628	122,955
2023-08-09	96.361	97.560	96.361	96.390	82.803	33,496
2023-08-08	96.435	96.744	95.200	96.010	82.476	28,607
2023-08-07	96.180	96.960	96.180	96.800	83.155	26,162
2023-08-04	96.780	96.920	95.800	96.880	83.224	74,803
2023-08-03	95.900	96.760	95.900	96.490	82.889	531,104
2023-08-02	95.040	96.860	95.040	96.340	82.760	134,926
2023-08-01	95.980	97.440	95.980	96.160	82.605	86,536
2023-07-31	98.490	98.880	97.440	98.280	84.426	69,987
2023-07-28	95.010	99.360	93.960	99.145	85.169	167,074
2023-07-27	93.820	94.600	93.820	94.030	80.776	119,440
2023-07-26	92.960	93.580	92.960	93.330	80.174	40,266
2023-07-25	93.200	93.809	92.880	93.440	80.269	31,604
2023-07-24	92.000	93.380	92.000	93.120	79.994	29,591
2023-07-21	92.400	94.040	92.220	92.480	79.444	37,819
2023-07-20	93.010	93.740	92.500	93.510	80.329	118,238
2023-07-19	92.000	92.820	91.740	92.580	79.530	148,136
2023-07-18	90.500	91.832	90.040	91.790	78.851	113,881
2023-07-17	91.140	91.140	90.300	90.670	77.889	92,333
2023-07-14	92.180	92.180	91.340	91.790	78.851	59,848
2023-07-13	91.470	92.640	91.460	92.210	79.212	147,020
2023-07-12	89.594	91.640	89.594	91.420	78.533	818,501
2023-07-11	88.340	90.000	88.340	89.530	76.910	92,235
2023-07-10	87.600	88.640	87.600	88.030	75.621	77,581
2023-07-07	86.420	88.600	86.080	88.370	75.913	125,818
2023-07-06	86.540	86.540	85.460	85.820	73.723	385,069
2023-07-05	87.010	87.160	85.840	86.350	74.178	129,973
2023-07-04	87.870	87.900	86.980	87.700	75.338	97,646
2023-07-03	86.720	88.140	86.720	87.540	75.200	201,483
2023-06-30	85.170	87.337	85.140	86.610	74.401	143,438

← NewerPage 14 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.