Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	89.850	90.260	88.000	90.040	74.338	24,948
2023-01-05	89.510	90.780	88.882	89.000	73.479	47,771
2023-01-04	88.580	90.220	88.580	89.970	74.280	282,066
2023-01-03	87.890	88.920	87.300	87.660	72.373	47,931
2022-12-30	85.340	85.540	83.863	84.870	70.070	34,474
2022-12-29	85.010	85.849	84.600	85.560	70.639	19,934
2022-12-28	86.120	86.120	85.015	85.220	70.359	189,433
2022-12-23	84.540	85.344	83.920	84.970	70.152	43,274
2022-12-22	86.580	87.040	84.220	84.240	69.549	101,551
2022-12-21	85.170	86.780	84.620	86.240	71.201	107,777
2022-12-20	84.000	84.580	83.300	84.260	69.566	50,897
2022-12-19	85.010	85.160	83.840	85.020	70.193	140,879
2022-12-16	84.000	85.080	83.200	85.050	70.218	134,741
2022-12-15	85.010	85.360	83.600	83.960	69.318	105,723
2022-12-14	86.040	87.060	85.020	85.960	70.969	155,152
2022-12-13	84.630	87.720	83.980	86.120	71.102	143,916
2022-12-12	84.860	85.560	82.956	83.390	68.848	99,753
2022-12-09	83.240	85.880	83.220	85.740	70.788	123,772
2022-12-08	85.200	85.300	83.900	84.290	69.591	36,797
2022-12-07	85.600	86.940	85.140	85.640	70.705	71,110
2022-12-06	85.090	86.440	84.680	86.220	71.184	230,194
2022-12-05	86.210	86.560	85.000	85.240	70.375	64,509
2022-12-02	83.810	86.637	83.520	86.190	71.159	216,945
2022-12-01	83.760	85.840	83.760	84.030	69.376	107,694
2022-11-30	84.040	84.740	83.300	83.850	69.227	167,157
2022-11-29	84.700	84.700	83.480	83.980	69.335	34,855
2022-11-28	85.110	85.680	84.340	84.750	69.970	84,247
2022-11-25	85.570	86.100	85.100	85.600	70.672	33,969
2022-11-24	84.560	85.580	84.560	85.470	70.565	27,598
2022-11-23	85.490	85.980	83.800	84.650	69.888	224,649
2022-11-22	85.150	86.620	84.300	86.010	71.011	69,119
2022-11-21	86.500	86.500	83.700	85.350	70.466	79,982
2022-11-18	85.890	86.897	84.894	86.510	71.424	112,389
2022-11-17	86.520	86.920	84.594	85.060	70.226	290,285
2022-11-16	88.290	88.520	84.400	85.620	70.689	237,303
2022-11-15	91.820	91.820	87.520	89.080	73.545	89,971
2022-11-14	90.820	93.220	90.820	91.570	75.601	77,573
2022-11-11	89.010	92.880	88.980	92.490	76.361	100,964
2022-11-10	83.280	88.480	83.160	88.480	73.050	125,096
2022-11-09	83.260	85.000	83.260	84.020	69.368	45,473
2022-11-08	82.840	85.600	82.840	85.350	70.466	67,681
2022-11-07	83.450	84.480	83.020	84.140	69.467	93,704
2022-11-04	81.320	84.200	81.040	83.640	69.054	36,468
2022-11-03	79.600	80.280	79.020	79.900	65.966	56,232
2022-11-02	81.400	81.400	80.140	80.480	66.445	52,911
2022-11-01	81.220	82.620	80.520	80.800	66.709	44,741
2022-10-31	80.480	81.120	79.700	80.350	66.338	59,161
2022-10-28	78.460	80.100	78.460	79.700	65.801	61,693
2022-10-27	79.030	80.760	78.940	80.330	66.321	18,920
2022-10-26	79.090	80.540	79.034	79.810	65.892	139,847
2022-10-25	80.260	80.260	77.300	79.020	65.240	92,898
2022-10-24	78.400	80.500	77.420	79.860	65.933	57,842
2022-10-21	78.200	78.200	76.540	77.970	64.373	46,890
2022-10-20	77.040	78.660	77.040	78.170	64.538	221,383
2022-10-19	78.000	78.740	77.540	77.760	64.199	84,148
2022-10-18	77.490	79.300	77.240	78.000	64.398	31,157
2022-10-17	75.050	76.860	74.520	76.590	63.234	49,800
2022-10-14	76.120	76.960	74.740	75.230	62.111	58,228
2022-10-13	72.650	75.320	71.860	75.250	62.127	329,775
2022-10-12	72.400	74.240	71.800	73.950	61.054	59,428

← NewerPage 17 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.