Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	89.940	91.100	89.940	91.090	75.205	86,798
2023-03-30	89.640	91.040	89.540	90.440	74.668	71,408
2023-03-29	88.730	89.500	88.000	89.110	73.570	43,528
2023-03-28	89.480	89.480	86.960	88.050	72.695	229,950
2023-03-27	88.710	88.720	87.000	87.500	72.241	114,855
2023-03-24	88.100	89.300	85.540	87.020	71.845	73,605
2023-03-23	88.820	90.140	88.800	89.560	73.942	95,651
2023-03-22	90.860	91.120	90.300	90.300	74.553	27,550
2023-03-21	91.340	91.340	90.480	90.860	75.015	75,626
2023-03-20	88.020	89.960	86.380	89.500	73.892	66,179
2023-03-17	90.000	91.340	87.820	88.840	73.347	220,989
2023-03-16	87.890	90.360	87.700	89.430	73.834	54,064
2023-03-15	90.690	93.009	88.260	89.070	73.537	104,926
2023-03-14	90.680	93.640	90.680	93.610	77.285	129,822
2023-03-13	95.340	95.440	91.340	92.290	76.196	153,423
2023-03-10	94.771	96.500	94.771	95.770	79.069	98,016
2023-03-09	97.195	97.675	96.240	96.620	79.770	58,574
2023-03-08	96.000	97.860	95.600	97.460	80.464	92,042
2023-03-07	97.775	98.300	96.460	96.690	79.828	39,273
2023-03-06	99.005	99.700	98.205	98.610	81.413	96,519
2023-03-03	99.005	99.780	98.440	98.760	81.537	106,378
2023-03-02	96.400	96.400	94.640	96.090	79.333	28,960
2023-03-01	96.110	96.980	95.800	96.140	79.374	107,383
2023-02-28	95.030	96.800	94.840	96.550	79.713	49,627
2023-02-27	95.240	96.660	95.240	95.940	79.209	346,381
2023-02-24	95.090	97.740	94.560	94.980	78.416	373,564
2023-02-23	94.580	97.320	94.580	95.830	79.118	113,689
2023-02-22	94.800	94.800	93.460	94.020	77.624	142,868
2023-02-21	95.305	96.500	94.460	95.180	78.582	86,215
2023-02-20	94.260	96.120	94.260	95.760	79.060	43,578
2023-02-17	93.852	93.852	92.380	93.800	77.442	496,129
2023-02-16	93.260	94.160	92.260	93.640	77.310	57,855
2023-02-15	92.400	93.000	91.240	92.970	76.757	88,067
2023-02-14	92.020	92.020	91.020	91.550	75.585	29,600
2023-02-13	92.120	92.380	91.540	91.670	75.684	22,202
2023-02-10	93.420	93.420	90.540	91.360	75.428	44,342
2023-02-09	94.370	94.387	93.260	93.470	77.170	77,279
2023-02-08	93.520	95.640	93.520	93.900	77.525	144,888
2023-02-07	94.670	94.800	93.440	93.770	77.417	38,653
2023-02-06	95.010	96.860	94.341	94.440	77.971	64,379
2023-02-03	95.485	97.560	95.340	97.040	80.117	105,767
2023-02-02	93.810	96.340	93.440	96.190	79.415	236,091
2023-02-01	93.260	94.020	92.660	92.840	76.650	38,416
2023-01-31	91.540	93.080	91.540	93.000	76.782	136,494
2023-01-30	91.640	92.720	91.640	92.630	76.476	102,961
2023-01-27	91.850	92.700	91.300	92.240	76.154	30,710
2023-01-26	92.800	93.120	90.300	91.750	75.750	117,259
2023-01-25	92.260	92.260	90.840	91.830	75.816	228,934
2023-01-24	91.570	92.360	91.200	92.100	76.039	21,238
2023-01-23	92.280	92.280	91.080	91.430	75.486	187,033
2023-01-20	91.240	92.480	91.240	92.330	76.229	118,820
2023-01-19	92.520	92.520	90.960	91.200	75.296	56,338
2023-01-18	93.010	93.780	92.200	93.340	77.062	405,764
2023-01-17	92.310	93.780	91.680	92.530	76.394	301,755
2023-01-16	91.660	93.100	90.840	92.590	76.443	40,781
2023-01-13	91.300	93.560	90.840	91.960	75.923	102,236
2023-01-12	89.030	91.960	88.980	91.920	75.890	72,216
2023-01-11	89.380	89.520	87.480	88.680	73.215	181,685
2023-01-10	90.210	90.280	88.380	88.590	73.141	29,041
2023-01-09	90.040	91.760	90.040	90.730	74.908	113,610

← NewerPage 16 of 22 · 1,262 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.