Arkema SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	131.65	131.65	126.75	127.73	102.64	89,952
2022-01-20	131.85	134.25	131.85	132.85	106.76	37,895
2022-01-19	132.10	134.65	132.00	133.48	107.26	70,417
2022-01-18	132.25	134.70	132.25	132.60	106.56	76,092
2022-01-17	133.53	134.95	132.55	134.63	108.18	66,192
2022-01-14	131.45	132.95	131.10	132.33	106.34	526,581
2022-01-13	130.10	132.70	130.10	132.28	106.30	30,735
2022-01-12	131.05	131.31	128.75	130.28	104.69	199,935
2022-01-11	129.40	130.80	129.40	130.43	104.81	43,748
2022-01-10	130.40	131.30	128.85	129.35	103.94	125,242
2022-01-07	128.00	130.70	127.50	130.65	104.99	44,351
2022-01-06	128.00	129.35	127.55	127.68	102.60	48,129
2022-01-05	126.70	129.85	126.70	129.83	104.33	56,923
2022-01-04	125.05	126.80	125.05	126.25	101.45	40,683
2021-12-31	124.10	124.85	123.85	124.43	99.987	2,864
2021-12-30	124.76	124.76	123.65	124.48	100.03	16,573
2021-12-29	123.58	124.35	122.95	124.18	99.786	22,046
2021-12-24	120.35	121.20	120.35	120.63	96.934	2,729
2021-12-23	120.83	121.85	120.70	121.30	97.476	23,698
2021-12-22	119.83	120.55	119.50	119.98	96.411	8,050
2021-12-21	118.68	119.90	118.65	119.35	95.909	136,143
2021-12-20	118.20	118.55	117.10	117.73	94.603	145,271
2021-12-17	120.40	122.25	119.70	120.23	96.612	140,318
2021-12-16	119.53	121.35	119.25	120.38	96.733	331,863
2021-12-15	118.25	118.30	116.85	117.83	94.683	40,599
2021-12-14	118.00	119.60	117.95	118.13	94.925	24,744
2021-12-13	117.40	119.15	117.40	118.20	94.985	43,986
2021-12-10	120.58	122.05	120.45	121.18	97.375	19,263
2021-12-09	122.45	122.45	120.50	121.30	97.476	50,037
2021-12-08	123.00	123.85	121.85	122.68	98.581	83,454
2021-12-07	120.45	123.20	120.45	123.03	98.862	264,475
2021-12-06	119.53	121.95	119.40	121.83	97.898	31,884
2021-12-03	118.70	118.70	118.70	118.70	95.387	71,234
2021-12-02	117.68	118.55	116.65	118.15	94.945	30,628
2021-12-01	116.30	118.60	116.30	118.40	95.146	66,171
2021-11-30	114.88	116.70	113.45	116.13	93.317	106,764
2021-11-29	117.35	118.30	115.85	116.05	93.257	103,233
2021-11-26	119.75	119.75	117.10	117.13	94.121	100,821
2021-11-25	123.45	123.65	121.40	122.35	98.320	32,277
2021-11-24	125.53	126.15	122.65	123.68	99.384	58,130
2021-11-23	123.58	126.50	123.45	125.35	100.73	59,835
2021-11-22	121.90	124.95	121.90	124.38	99.947	174,243
2021-11-19	123.35	125.35	120.70	122.00	98.038	136,086
2021-11-18	122.75	124.15	122.75	122.98	98.822	119,027
2021-11-17	122.63	124.65	122.20	122.98	98.822	217,346
2021-11-16	122.00	123.05	121.25	122.83	98.701	45,817
2021-11-15	122.20	123.10	121.43	121.43	97.576	144,797
2021-11-12	120.60	122.75	120.60	122.20	98.199	52,289
2021-11-11	121.15	123.30	121.15	122.73	98.621	143,877
2021-11-10	119.80	123.80	119.80	122.65	98.561	252,930
2021-11-09	118.35	118.80	117.20	117.58	94.483	214,597
2021-11-08	116.45	118.35	116.45	117.75	94.623	252,409
2021-11-05	115.00	116.30	114.30	115.63	92.916	135,700
2021-11-04	117.40	117.40	114.65	114.70	92.172	192,007
2021-11-03	117.93	119.05	117.20	117.35	94.302	116,003
2021-11-02	118.53	119.45	118.20	118.83	95.487	20,415
2021-11-01	118.50	119.30	118.50	119.00	95.628	11,199
2021-10-29	119.25	119.25	117.35	118.25	95.025	49,751
2021-10-28	118.83	119.55	118.40	119.35	95.909	27,138
2021-10-27	118.05	119.90	118.05	119.13	95.728	157,614

← NewerPage 21 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.