Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	84.000	86.720	83.740	86.180	71.151	41,871
2022-07-14	83.810	85.680	82.460	83.700	69.104	191,013
2022-07-13	86.440	89.100	86.440	87.150	71.952	101,362
2022-07-12	86.000	87.280	82.500	87.020	71.845	293,496
2022-07-11	90.690	91.820	89.040	90.040	74.338	129,604
2022-07-08	91.510	95.180	90.760	93.970	77.583	48,040
2022-07-07	88.800	92.220	88.540	91.850	75.832	55,935
2022-07-06	87.090	88.100	85.540	87.200	71.993	417,006
2022-07-05	88.630	90.340	85.320	86.640	71.531	136,277
2022-07-04	86.960	88.430	85.080	88.430	73.009	78,465
2022-07-01	84.120	87.380	84.120	85.930	70.945	87,537
2022-06-30	85.000	85.000	82.560	84.500	69.764	63,304
2022-06-29	88.960	88.960	85.680	85.790	70.829	77,639
2022-06-28	92.760	92.760	90.080	90.390	74.627	44,161
2022-06-27	90.140	92.040	89.260	90.680	74.866	49,337
2022-06-24	87.620	89.660	85.068	89.410	73.818	65,752
2022-06-23	89.830	89.840	85.240	85.240	70.375	240,014
2022-06-22	91.490	91.500	89.240	89.760	74.107	279,799
2022-06-21	93.260	94.600	93.020	93.180	76.930	41,654
2022-06-20	91.410	92.520	90.480	92.100	76.039	110,033
2022-06-17	92.440	95.060	91.280	92.040	75.989	179,547
2022-06-16	97.940	97.940	91.673	92.100	76.039	100,148
2022-06-15	101.05	101.55	98.440	98.870	81.628	133,582
2022-06-14	103.55	103.55	97.340	97.500	80.497	90,355
2022-06-13	104.75	104.75	101.80	102.30	84.460	54,339
2022-06-10	112.00	112.05	105.95	106.18	87.659	82,321
2022-06-09	114.58	114.80	111.20	113.20	93.459	228,878
2022-06-08	115.93	116.50	114.85	115.48	95.337	99,929
2022-06-07	116.95	116.95	114.85	116.70	96.349	140,535
2022-06-06	117.30	117.45	115.80	116.93	96.534	29,081
2022-06-01	113.05	113.95	112.50	113.08	93.356	77,805
2022-05-31	111.55	112.90	111.55	112.33	92.737	331,776
2022-05-30	114.00	114.95	112.30	112.95	93.253	89,037
2022-05-27	112.00	113.30	111.30	113.18	93.438	23,829
2022-05-26	111.63	111.95	110.30	111.88	92.365	361,081
2022-05-25	111.56	111.56	109.35	111.45	92.014	29,719
2022-05-24	111.85	111.85	109.10	109.80	90.652	400,774
2022-05-23	111.68	112.31	110.00	111.80	92.303	35,026
2022-05-20	113.83	115.76	111.85	112.50	90.404	81,925
2022-05-19	115.75	115.75	112.55	112.85	90.686	52,624
2022-05-18	118.40	119.05	116.50	117.58	94.483	78,061
2022-05-17	117.53	120.35	117.45	118.35	95.105	151,967
2022-05-16	114.70	116.65	114.70	115.58	92.875	133,674
2022-05-13	113.10	115.20	112.20	115.08	92.474	237,439
2022-05-12	112.80	112.80	110.00	111.93	89.942	78,933
2022-05-11	116.30	116.30	113.15	115.40	92.735	510,184
2022-05-10	113.00	117.70	112.55	115.40	92.735	131,007
2022-05-09	115.10	115.65	111.50	111.78	89.822	77,133
2022-05-06	115.00	118.60	114.70	116.88	93.920	138,209
2022-05-05	121.10	121.10	116.45	116.63	93.719	237,298
2022-05-04	109.65	114.00	109.65	113.00	90.806	318,664
2022-05-03	109.78	110.05	107.60	109.15	87.712	50,465
2022-04-29	110.25	110.30	108.65	109.00	87.592	94,068
2022-04-28	109.35	110.35	107.60	108.88	87.491	32,505
2022-04-27	106.68	107.70	104.90	106.95	85.944	79,897
2022-04-26	110.58	110.75	106.80	106.90	85.904	50,482
2022-04-25	110.85	110.85	109.00	109.53	88.014	44,088
2022-04-22	113.05	113.05	111.40	111.50	89.601	128,466
2022-04-21	112.68	114.90	111.74	113.68	91.349	57,179
2022-04-20	110.53	111.80	109.30	111.53	89.621	203,867

← NewerPage 19 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.