Arkema SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 81.575 | 83.050 | 81.550 | 81.825 | 72.885 | 18,081 |
| 2025-02-21 | 81.200 | 82.800 | 81.200 | 81.525 | 72.617 | 19,841 |
| 2025-02-20 | 80.000 | 81.350 | 80.000 | 80.425 | 71.638 | 7,372 |
| 2025-02-19 | 83.000 | 84.000 | 79.600 | 79.600 | 70.903 | 62,578 |
| 2025-02-18 | 83.300 | 84.225 | 82.450 | 84.225 | 75.022 | 4,864 |
| 2025-02-17 | 83.625 | 83.950 | 83.150 | 83.425 | 74.310 | 5,958 |
| 2025-02-14 | 83.525 | 84.800 | 83.350 | 83.975 | 74.800 | 35,336 |
| 2025-02-13 | 81.150 | 83.650 | 81.150 | 83.625 | 74.488 | 258,309 |
| 2025-02-12 | 79.525 | 80.200 | 79.000 | 80.075 | 71.326 | 36,355 |
| 2025-02-11 | 80.000 | 80.100 | 79.100 | 79.475 | 70.791 | 64,716 |
| 2025-02-10 | 80.250 | 80.900 | 79.550 | 79.900 | 71.170 | 35,948 |
| 2025-02-07 | 81.300 | 82.550 | 79.900 | 80.225 | 71.460 | 17,150 |
| 2025-02-06 | 77.000 | 81.700 | 77.000 | 81.525 | 72.617 | 15,679 |
| 2025-02-05 | 76.200 | 76.750 | 75.550 | 76.400 | 68.052 | 50,786 |
| 2025-02-04 | 75.400 | 76.950 | 74.700 | 76.075 | 67.763 | 524,465 |
| 2025-02-03 | 75.400 | 77.000 | 73.150 | 74.975 | 66.783 | 191,427 |
| 2025-01-31 | 77.525 | 77.650 | 76.750 | 77.050 | 68.631 | 15,907 |
| 2025-01-30 | 77.100 | 78.250 | 77.050 | 77.650 | 69.166 | 14,577 |
| 2025-01-29 | 77.400 | 77.400 | 76.400 | 77.150 | 68.720 | 10,781 |
| 2025-01-28 | 77.575 | 78.500 | 75.900 | 77.725 | 69.233 | 77,336 |
| 2025-01-27 | 77.000 | 78.350 | 76.650 | 78.075 | 69.544 | 12,122 |
| 2025-01-24 | 75.400 | 78.200 | 75.400 | 77.325 | 68.876 | 22,585 |
| 2025-01-23 | 74.525 | 75.100 | 74.450 | 75.025 | 66.828 | 10,386 |
| 2025-01-22 | 74.525 | 75.100 | 74.100 | 74.425 | 66.293 | 7,489 |
| 2025-01-21 | 75.700 | 75.700 | 74.150 | 74.225 | 66.115 | 262,240 |
| 2025-01-20 | 75.100 | 76.300 | 74.350 | 75.625 | 67.362 | 689,958 |
| 2025-01-17 | 73.825 | 75.050 | 73.700 | 75.050 | 66.850 | 51,311 |
| 2025-01-16 | 74.250 | 74.600 | 73.750 | 73.775 | 65.714 | 138,885 |
| 2025-01-15 | 72.250 | 74.050 | 72.250 | 73.850 | 65.781 | 21,441 |
| 2025-01-14 | 72.050 | 73.400 | 72.050 | 72.175 | 64.289 | 444,629 |
| 2025-01-13 | 70.000 | 72.000 | 69.400 | 71.825 | 63.977 | 333,529 |
| 2025-01-10 | 71.400 | 72.150 | 70.000 | 70.225 | 62.552 | 264,985 |
| 2025-01-09 | 71.775 | 71.950 | 70.650 | 71.475 | 63.666 | 8,770 |
| 2025-01-08 | 71.625 | 72.200 | 70.700 | 71.750 | 63.911 | 8,989 |
| 2025-01-07 | 72.150 | 73.050 | 71.300 | 71.975 | 64.111 | 85,367 |
| 2025-01-06 | 70.850 | 73.250 | 70.850 | 72.225 | 64.334 | 15,289 |
| 2025-01-03 | 71.400 | 71.700 | 70.100 | 70.125 | 62.463 | 728,592 |
| 2025-01-02 | 73.575 | 73.950 | 71.000 | 71.400 | 63.599 | 9,021 |
| 2024-12-31 | 72.000 | 73.300 | 72.000 | 73.225 | 65.224 | 1,481 |
| 2024-12-30 | 71.725 | 72.400 | 71.250 | 72.025 | 64.155 | 5,320 |
| 2024-12-27 | 71.525 | 71.950 | 71.150 | 71.750 | 63.911 | 4,427 |
| 2024-12-24 | 70.750 | 71.800 | 70.750 | 71.300 | 63.510 | 99,355 |
| 2024-12-23 | 70.725 | 71.650 | 70.300 | 70.700 | 62.975 | 160,239 |
| 2024-12-20 | 70.200 | 70.900 | 69.150 | 70.725 | 62.998 | 28,931 |
| 2024-12-19 | 71.150 | 71.650 | 70.000 | 70.825 | 63.087 | 18,278 |
| 2024-12-18 | 72.525 | 72.900 | 72.100 | 72.375 | 64.467 | 252,632 |
| 2024-12-17 | 73.100 | 73.800 | 72.250 | 72.400 | 64.489 | 582,773 |
| 2024-12-16 | 75.450 | 75.650 | 73.300 | 73.825 | 65.759 | 6,488 |
| 2024-12-13 | 76.775 | 77.150 | 74.750 | 74.925 | 66.739 | 20,761 |
| 2024-12-12 | 77.675 | 78.750 | 76.950 | 77.075 | 68.654 | 5,277 |
| 2024-12-11 | 78.300 | 78.950 | 76.500 | 78.350 | 69.789 | 6,571 |
| 2024-12-10 | 78.050 | 78.700 | 76.800 | 78.600 | 70.012 | 21,128 |
| 2024-12-09 | 76.850 | 78.700 | 76.850 | 78.425 | 69.856 | 113,868 |
| 2024-12-06 | 76.000 | 77.050 | 76.000 | 76.675 | 68.297 | 78,539 |
| 2024-12-05 | 73.675 | 76.200 | 73.250 | 75.925 | 67.629 | 82,970 |
| 2024-12-04 | 73.525 | 74.250 | 73.000 | 73.400 | 65.380 | 16,602 |
| 2024-12-03 | 75.400 | 76.350 | 73.750 | 74.300 | 66.182 | 56,605 |
| 2024-12-02 | 74.250 | 75.500 | 74.000 | 75.125 | 66.917 | 10,284 |
| 2024-11-29 | 74.825 | 75.000 | 73.850 | 74.625 | 66.471 | 6,533 |
| 2024-11-28 | 74.200 | 75.150 | 74.200 | 75.000 | 66.805 | 27,699 |
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.