Arkema SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 118.30 | 120.10 | 118.15 | 119.48 | 96.009 | 63,747 |
| 2021-10-25 | 115.80 | 117.80 | 115.80 | 117.73 | 94.603 | 62,227 |
| 2021-10-22 | 115.25 | 116.95 | 115.25 | 116.13 | 93.317 | 92,426 |
| 2021-10-21 | 115.10 | 115.10 | 113.40 | 114.70 | 92.172 | 209,302 |
| 2021-10-20 | 114.73 | 116.00 | 114.10 | 115.98 | 93.197 | 63,136 |
| 2021-10-19 | 114.88 | 116.00 | 114.35 | 114.88 | 92.313 | 57,377 |
| 2021-10-18 | 114.68 | 115.20 | 114.20 | 114.93 | 92.353 | 16,085 |
| 2021-10-15 | 113.00 | 115.25 | 113.00 | 115.15 | 92.534 | 129,182 |
| 2021-10-14 | 112.88 | 113.80 | 111.96 | 113.68 | 91.349 | 467,424 |
← NewerPage 22 of 22 · 1,269 trading days
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.