Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	75.340	75.660	71.920	72.330	59.716	79,511
2022-10-10	73.480	77.580	73.480	76.180	62.895	207,118
2022-10-07	76.580	76.580	73.760	74.230	61.285	54,721
2022-10-06	77.890	78.294	76.060	76.320	63.011	315,212
2022-10-05	77.930	78.800	77.054	77.250	63.778	164,254
2022-10-04	78.500	79.660	78.000	79.340	65.504	292,863
2022-10-03	74.060	77.260	73.980	76.910	63.498	63,612
2022-09-30	72.360	75.140	72.360	75.070	61.979	79,216
2022-09-29	73.320	73.840	71.200	71.850	59.320	115,217
2022-09-28	72.500	74.315	71.320	74.170	61.236	71,397
2022-09-27	74.610	75.220	72.880	73.100	60.352	117,874
2022-09-26	74.100	75.580	74.020	74.490	61.500	51,608
2022-09-23	75.300	77.040	74.320	74.980	61.904	65,453
2022-09-22	77.090	77.940	75.780	77.030	63.597	78,034
2022-09-21	77.830	77.940	77.100	77.810	64.241	53,660
2022-09-20	80.890	80.890	78.110	78.450	64.769	149,217
2022-09-16	80.000	80.000	77.900	78.290	64.637	101,784
2022-09-15	82.520	83.840	80.540	81.100	66.957	60,892
2022-09-14	84.100	85.200	82.520	83.120	68.625	62,336
2022-09-13	88.540	89.060	85.520	85.900	70.920	48,187
2022-09-12	86.730	88.780	86.700	88.300	72.901	459,040
2022-09-09	84.610	86.500	84.320	85.990	70.994	56,721
2022-09-08	84.400	84.620	82.780	84.210	69.525	230,165
2022-09-07	81.260	84.160	81.260	84.120	69.450	35,227
2022-09-06	81.980	83.800	81.980	82.410	68.039	38,411
2022-09-05	84.080	84.080	81.300	82.560	68.162	45,249
2022-09-02	83.510	86.420	83.320	86.330	71.275	73,674
2022-09-01	84.400	84.420	83.020	83.180	68.674	59,170
2022-08-31	85.490	85.580	84.200	85.070	70.235	94,238
2022-08-30	86.860	88.540	85.360	86.300	71.250	101,533
2022-08-26	83.910	86.560	83.240	83.340	68.806	27,334
2022-08-25	86.980	87.140	85.300	85.600	70.672	38,639
2022-08-24	85.640	86.560	84.574	86.080	71.069	78,270
2022-08-23	84.540	87.020	84.540	86.170	71.143	78,857
2022-08-22	86.800	86.800	84.560	85.100	70.259	58,074
2022-08-19	88.800	89.160	87.760	87.800	72.489	70,717
2022-08-18	88.690	91.020	88.500	89.150	73.603	32,757
2022-08-17	91.030	91.880	88.720	88.850	73.355	22,028
2022-08-16	90.160	92.140	90.100	91.690	75.700	59,936
2022-08-15	91.788	91.788	89.920	91.160	75.263	29,008
2022-08-12	90.690	92.220	90.560	91.040	75.164	47,401
2022-08-11	92.230	93.768	91.360	91.410	75.469	43,046
2022-08-10	90.580	93.050	89.440	93.050	76.823	63,048
2022-08-09	92.900	92.900	91.134	91.290	75.370	22,684
2022-08-08	93.340	93.340	91.420	93.020	76.798	30,098
2022-08-05	92.290	92.860	90.660	91.610	75.634	20,780
2022-08-04	91.680	92.880	91.520	92.610	76.460	63,047
2022-08-03	91.200	91.720	90.592	91.490	75.535	79,472
2022-08-02	91.420	91.420	90.360	90.930	75.073	34,606
2022-08-01	92.650	93.280	91.420	92.470	76.344	237,672
2022-07-29	91.490	92.560	88.840	92.200	76.121	158,956
2022-07-28	90.770	91.180	89.500	90.420	74.652	183,777
2022-07-27	88.860	89.800	88.260	88.470	73.042	211,163
2022-07-26	90.000	90.740	88.860	89.200	73.644	26,798
2022-07-25	89.920	92.100	89.920	90.820	74.982	17,312
2022-07-22	90.000	90.920	89.260	90.400	74.635	29,390
2022-07-21	91.420	91.420	88.807	89.770	74.115	85,491
2022-07-20	89.680	90.840	88.240	89.580	73.958	130,889
2022-07-19	89.010	90.680	84.738	90.450	74.676	142,446
2022-07-18	88.000	89.020	86.700	87.030	71.853	126,314

← NewerPage 18 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.