Arkema SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 74.150 | 74.900 | 73.450 | 74.025 | 65.937 | 8,150 |
| 2024-11-26 | 76.675 | 77.300 | 74.300 | 74.425 | 66.293 | 277,753 |
| 2024-11-25 | 74.650 | 76.150 | 74.650 | 76.125 | 67.807 | 8,935 |
| 2024-11-22 | 74.525 | 75.100 | 73.400 | 74.475 | 66.338 | 9,578 |
| 2024-11-21 | 75.000 | 75.100 | 73.950 | 74.525 | 66.382 | 8,438 |
| 2024-11-20 | 76.525 | 76.700 | 75.150 | 75.175 | 66.961 | 6,988 |
| 2024-11-19 | 77.350 | 77.550 | 74.850 | 76.525 | 68.164 | 13,661 |
| 2024-11-18 | 78.450 | 79.200 | 77.000 | 77.125 | 68.698 | 10,963 |
| 2024-11-15 | 76.875 | 78.500 | 76.000 | 77.725 | 69.233 | 10,268 |
| 2024-11-14 | 76.100 | 77.750 | 76.100 | 77.325 | 68.876 | 15,420 |
| 2024-11-13 | 76.875 | 77.100 | 75.150 | 75.900 | 67.607 | 5,604 |
| 2024-11-12 | 80.400 | 80.400 | 76.900 | 77.175 | 68.743 | 11,582 |
| 2024-11-11 | 80.600 | 82.000 | 80.600 | 81.375 | 72.484 | 106,035 |
| 2024-11-08 | 80.100 | 80.600 | 77.750 | 80.475 | 71.682 | 19,748 |
| 2024-11-07 | 82.625 | 83.550 | 80.450 | 80.875 | 72.038 | 9,460 |
| 2024-11-06 | 79.800 | 83.650 | 79.800 | 82.550 | 73.530 | 43,286 |
| 2024-11-05 | 80.400 | 81.950 | 80.300 | 80.775 | 71.949 | 26,260 |
| 2024-11-04 | 80.725 | 81.300 | 80.200 | 80.550 | 71.749 | 90,899 |
| 2024-11-01 | 80.350 | 81.950 | 80.350 | 81.350 | 72.462 | 39,315 |
| 2024-10-31 | 80.300 | 81.125 | 79.800 | 79.950 | 71.215 | 11,064 |
| 2024-10-30 | 79.725 | 80.250 | 78.950 | 79.225 | 70.569 | 7,798 |
| 2024-10-29 | 81.050 | 81.650 | 79.750 | 80.075 | 71.326 | 6,346 |
| 2024-10-28 | 81.000 | 81.800 | 80.350 | 81.150 | 72.283 | 5,946 |
| 2024-10-25 | 80.875 | 81.350 | 80.500 | 80.800 | 71.972 | 4,831 |
| 2024-10-24 | 81.625 | 83.300 | 81.100 | 81.525 | 72.617 | 24,612 |
| 2024-10-23 | 83.650 | 83.650 | 81.750 | 82.200 | 73.219 | 175,846 |
| 2024-10-22 | 83.300 | 84.000 | 82.900 | 83.575 | 74.443 | 8,880 |
| 2024-10-21 | 84.100 | 84.900 | 83.150 | 83.250 | 74.154 | 6,454 |
| 2024-10-18 | 83.650 | 85.100 | 83.650 | 84.225 | 75.022 | 232,300 |
| 2024-10-17 | 83.525 | 84.350 | 82.850 | 83.675 | 74.533 | 13,581 |
| 2024-10-16 | 82.350 | 83.950 | 81.650 | 83.675 | 74.533 | 581,606 |
| 2024-10-15 | 84.600 | 84.600 | 81.850 | 82.400 | 73.397 | 94,479 |
| 2024-10-14 | 85.200 | 85.450 | 83.900 | 84.625 | 75.379 | 57,952 |
| 2024-10-11 | 86.000 | 86.300 | 85.300 | 85.600 | 76.247 | 4,959 |
| 2024-10-10 | 85.925 | 86.700 | 85.100 | 85.950 | 76.559 | 14,616 |
| 2024-10-09 | 84.825 | 86.250 | 84.700 | 86.125 | 76.715 | 5,326 |
| 2024-10-08 | 85.900 | 85.900 | 83.700 | 84.800 | 75.535 | 107,066 |
| 2024-10-07 | 87.525 | 87.650 | 86.100 | 87.150 | 77.628 | 11,180 |
| 2024-10-04 | 86.000 | 88.250 | 86.000 | 87.875 | 78.274 | 18,633 |
| 2024-10-03 | 86.925 | 87.150 | 85.800 | 86.225 | 76.804 | 16,636 |
| 2024-10-02 | 85.525 | 87.250 | 85.100 | 87.125 | 77.606 | 24,237 |
| 2024-10-01 | 85.200 | 87.550 | 85.200 | 85.975 | 76.581 | 31,463 |
| 2024-09-30 | 87.150 | 87.300 | 85.500 | 85.725 | 76.359 | 7,793 |
| 2024-09-27 | 85.500 | 88.350 | 85.500 | 88.225 | 78.585 | 24,367 |
| 2024-09-26 | 81.100 | 84.850 | 80.900 | 84.175 | 74.978 | 37,675 |
| 2024-09-25 | 81.650 | 82.400 | 81.650 | 81.950 | 72.996 | 10,675 |
| 2024-09-24 | 81.800 | 82.800 | 81.800 | 82.175 | 73.196 | 10,856 |
| 2024-09-23 | 79.150 | 79.800 | 77.950 | 79.675 | 70.970 | 12,280 |
| 2024-09-20 | 79.525 | 82.650 | 78.950 | 79.200 | 70.547 | 22,119 |
| 2024-09-19 | 81.150 | 83.500 | 81.150 | 82.550 | 73.530 | 14,350 |
| 2024-09-18 | 79.350 | 81.750 | 79.350 | 79.800 | 71.081 | 28,840 |
| 2024-09-17 | 80.200 | 81.650 | 78.950 | 81.200 | 72.328 | 19,155 |
| 2024-09-16 | 80.250 | 80.250 | 78.900 | 79.025 | 70.391 | 292,399 |
| 2024-09-13 | 79.000 | 80.500 | 79.000 | 79.975 | 71.237 | 6,539 |
| 2024-09-12 | 79.950 | 79.950 | 78.700 | 78.900 | 70.279 | 187,658 |
| 2024-09-11 | 78.750 | 79.650 | 78.750 | 79.025 | 70.391 | 1,090,959 |
| 2024-09-10 | 79.575 | 79.650 | 78.000 | 78.375 | 69.812 | 8,061 |
| 2024-09-09 | 79.300 | 80.000 | 79.000 | 79.775 | 71.059 | 11,226 |
| 2024-09-06 | 81.300 | 81.300 | 78.700 | 78.775 | 70.168 | 8,716 |
| 2024-09-05 | 83.600 | 83.600 | 81.550 | 82.100 | 73.130 | 12,235 |
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.