Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	85.170	87.337	85.140	86.610	74.401	143,438
2023-06-29	85.550	85.660	84.580	84.690	72.752	228,453
2023-06-28	82.610	85.000	80.700	84.810	72.855	264,734
2023-06-27	81.480	83.160	81.480	82.540	70.905	47,868
2023-06-26	82.000	82.020	79.840	81.770	70.244	103,076
2023-06-23	79.570	80.500	79.153	80.120	68.826	95,131
2023-06-22	80.400	80.456	78.960	79.920	68.654	132,536
2023-06-21	79.600	79.900	78.640	79.690	68.457	67,444
2023-06-20	80.780	80.780	78.540	79.720	68.483	337,674
2023-06-19	83.860	83.860	82.160	82.220	70.630	78,871
2023-06-16	83.740	84.640	83.740	84.100	72.245	79,906
2023-06-15	84.540	84.720	83.560	84.360	72.469	35,344
2023-06-14	85.010	85.860	84.720	85.060	73.070	141,873
2023-06-13	83.440	85.500	83.440	85.240	73.225	249,223
2023-06-12	83.090	84.240	83.020	84.110	72.254	69,796
2023-06-09	85.420	85.420	83.160	83.270	71.532	85,204
2023-06-08	83.900	85.800	83.900	85.330	73.302	372,742
2023-06-07	83.810	84.600	83.280	84.380	72.486	196,157
2023-06-06	83.010	84.440	82.980	83.880	72.056	133,280
2023-06-05	83.528	86.260	83.528	83.760	71.953	148,613
2023-06-02	83.130	85.687	83.080	85.580	73.517	185,855
2023-06-01	82.180	82.780	81.680	82.370	70.759	312,257
2023-05-31	82.720	82.720	80.140	80.890	69.488	102,936
2023-05-30	85.400	85.400	83.720	83.740	71.936	150,763
2023-05-26	84.540	86.360	83.930	86.200	74.049	574,658
2023-05-25	87.000	87.000	84.078	84.460	72.555	70,195
2023-05-24	86.120	86.700	85.800	86.450	74.264	122,572
2023-05-23	86.970	87.800	86.970	87.400	75.080	54,222
2023-05-22	87.010	87.680	86.820	87.180	74.891	223,667
2023-05-19	86.940	88.220	86.860	87.720	75.355	549,334
2023-05-18	86.100	87.460	86.040	87.170	74.883	985,730
2023-05-17	83.200	85.510	83.200	85.510	73.456	701,689
2023-05-16	84.980	85.360	84.140	84.340	72.451	66,981
2023-05-15	84.600	86.000	84.600	85.370	73.336	55,528
2023-05-12	87.000	88.500	87.000	87.370	72.134	79,046
2023-05-11	88.120	88.340	87.380	87.660	72.373	47,893
2023-05-10	89.150	89.260	87.896	88.020	72.670	62,099
2023-05-09	88.020	89.000	87.300	88.570	73.124	135,860
2023-05-05	84.860	88.077	84.860	87.340	72.109	258,567
2023-05-04	87.978	87.978	84.340	84.690	69.921	120,793
2023-05-03	88.960	89.140	87.520	87.970	72.629	44,415
2023-05-02	87.687	89.880	87.687	87.930	72.596	551,747
2023-04-28	87.550	90.040	86.710	90.030	74.330	68,161
2023-04-27	87.520	87.520	85.660	86.890	71.737	327,812
2023-04-26	87.490	87.560	86.400	87.490	72.233	24,324
2023-04-25	88.880	89.260	87.380	87.840	72.522	34,184
2023-04-24	88.560	89.720	88.360	89.410	73.818	108,348
2023-04-21	89.070	89.199	88.457	88.640	73.182	139,193
2023-04-20	90.000	90.360	88.840	89.150	73.603	37,030
2023-04-19	90.180	90.540	89.520	90.430	74.660	41,120
2023-04-18	90.650	91.620	90.200	90.700	74.883	33,764
2023-04-17	89.180	90.540	89.180	90.440	74.668	66,734
2023-04-14	89.170	90.040	88.820	89.460	73.859	423,777
2023-04-13	89.470	89.640	88.360	89.010	73.488	59,423
2023-04-12	89.530	90.120	88.740	89.620	73.991	416,410
2023-04-11	88.760	89.960	88.760	89.790	74.132	36,424
2023-04-06	87.430	88.680	87.420	87.880	72.555	55,259
2023-04-05	88.900	89.940	87.980	88.490	73.058	88,586
2023-04-04	90.200	92.260	90.200	90.510	74.726	140,705
2023-04-03	91.140	91.140	89.380	90.510	74.726	73,165

← NewerPage 15 of 22 · 1,269 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.