Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	108.20	109.30	107.30	108.63	87.290	61,072
2022-04-14	108.53	109.30	107.20	108.63	87.290	241,465
2022-04-13	107.53	108.05	106.65	107.80	86.627	87,849
2022-04-12	105.30	107.55	103.65	106.95	85.944	272,561
2022-04-11	107.58	109.00	106.70	106.93	85.924	95,365
2022-04-08	108.30	108.89	106.95	107.55	86.427	92,171
2022-04-07	108.00	108.65	106.45	106.63	85.683	192,225
2022-04-06	110.50	110.50	107.00	107.58	86.447	321,641
2022-04-05	109.45	113.55	109.45	110.33	88.657	239,666
2022-04-04	107.78	109.80	107.20	109.55	88.034	82,695
2022-04-01	108.73	109.65	108.10	108.23	86.969	83,270
2022-03-31	113.10	113.25	108.30	109.00	87.592	141,011
2022-03-30	115.80	115.80	111.85	112.38	90.304	157,992
2022-03-29	114.00	117.65	112.75	117.48	94.402	167,974
2022-03-28	111.83	114.05	111.25	111.45	89.561	122,447
2022-03-25	110.80	112.55	110.80	111.38	89.500	154,479
2022-03-24	113.60	113.60	111.45	112.58	90.465	291,263
2022-03-23	113.80	113.80	111.70	112.30	90.244	71,798
2022-03-22	112.45	114.05	112.45	112.73	90.585	30,806
2022-03-21	111.25	113.10	111.25	112.85	90.686	74,924
2022-03-18	111.20	111.52	109.30	110.83	89.058	199,977
2022-03-17	111.95	111.95	108.80	109.65	88.114	152,533
2022-03-16	108.45	113.60	108.45	111.05	89.239	261,292
2022-03-15	106.93	108.75	106.15	107.38	86.286	281,226
2022-03-14	109.90	109.90	107.75	109.23	87.773	99,804
2022-03-11	105.80	109.55	105.80	106.60	85.663	150,289
2022-03-10	108.00	109.60	105.05	106.05	85.221	142,677
2022-03-09	101.88	109.10	101.70	108.85	87.471	212,340
2022-03-08	92.440	100.40	92.440	99.505	79.962	258,574
2022-03-07	95.200	98.320	92.700	94.700	76.100	206,997
2022-03-04	105.88	109.26	102.20	102.73	82.549	115,281
2022-03-03	116.20	116.20	109.85	110.10	88.476	437,555
2022-03-02	113.73	115.45	110.95	115.45	92.775	145,287
2022-03-01	119.00	119.95	114.75	114.80	92.253	92,025
2022-02-28	117.45	119.13	114.85	119.13	95.728	74,814
2022-02-25	117.78	122.15	116.05	121.45	97.596	92,142
2022-02-24	118.00	123.45	115.45	115.93	93.157	271,895
2022-02-23	122.25	127.05	122.25	125.20	100.61	140,692
2022-02-22	120.53	125.30	120.00	123.95	99.605	69,870
2022-02-21	127.55	127.55	122.55	123.90	99.565	199,479
2022-02-18	126.20	128.75	126.05	126.38	101.55	169,806
2022-02-17	128.63	128.95	127.95	128.18	103.00	92,358
2022-02-16	127.75	130.05	127.75	128.28	103.08	263,819
2022-02-15	124.65	128.45	124.65	128.38	103.16	205,778
2022-02-14	126.25	126.25	122.65	125.00	100.45	92,818
2022-02-11	130.45	130.90	128.70	129.00	103.66	76,479
2022-02-10	131.30	131.65	130.50	131.35	105.55	41,609
2022-02-09	130.63	131.65	129.70	130.68	105.01	45,799
2022-02-08	128.70	130.65	128.70	130.18	104.61	79,332
2022-02-07	129.30	129.60	127.90	129.38	103.96	81,358
2022-02-04	131.05	131.70	128.20	128.30	103.10	95,146
2022-02-03	132.00	132.40	131.09	131.40	105.59	116,971
2022-02-02	131.60	132.90	131.60	132.10	106.15	39,604
2022-02-01	130.00	131.60	129.80	130.30	104.71	20,877
2022-01-31	129.70	131.22	129.70	130.40	104.79	61,702
2022-01-28	129.15	129.15	127.40	128.45	103.22	76,692
2022-01-27	126.25	130.30	126.25	129.50	104.07	90,831
2022-01-26	127.88	130.00	126.40	129.28	103.88	75,839
2022-01-25	123.33	126.00	123.33	124.98	100.43	114,134
2022-01-24	127.58	129.05	122.05	122.83	98.701	61,764

← NewerPage 20 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.