Arkema SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 51.195 | 51.850 | 51.150 | 51.525 | 48.500 | 279,606 |
| 2025-11-07 | 50.000 | 51.800 | 50.000 | 50.775 | 47.794 | 5,098 |
| 2025-11-06 | 50.000 | 50.000 | 49.020 | 49.210 | 46.321 | 778 |
| 2025-11-05 | 49.260 | 50.100 | 49.000 | 49.790 | 46.867 | 16,299 |
| 2025-11-04 | 49.840 | 49.840 | 49.000 | 49.380 | 46.481 | 2,071 |
| 2025-11-03 | 51.395 | 51.400 | 50.125 | 50.125 | 47.183 | 315 |
| 2025-10-31 | 51.485 | 51.750 | 51.050 | 51.550 | 48.524 | 470 |
| 2025-10-30 | 52.145 | 52.550 | 51.600 | 51.625 | 48.594 | 53,477 |
| 2025-10-29 | 52.350 | 53.650 | 52.350 | 52.375 | 49.300 | 57,930 |
| 2025-10-28 | 52.590 | 52.900 | 52.150 | 52.525 | 49.442 | 290,951 |
| 2025-10-27 | 53.250 | 53.400 | 52.500 | 52.850 | 49.748 | 211,547 |
| 2025-10-24 | 52.600 | 53.250 | 52.600 | 53.125 | 50.006 | 339,837 |
| 2025-10-23 | 52.350 | 52.900 | 52.350 | 52.725 | 49.630 | 4,081 |
| 2025-10-22 | 52.390 | 52.550 | 51.650 | 52.550 | 49.465 | 2,244 |
← NewerPage 5 of 5 · 254 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.