AKE.PA - Arkema S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201981.8083.0681.4282.8482.84302,925
Jul 19, 201981.5882.6280.1281.7481.74537,592
Jul 18, 201981.8882.2080.6480.6480.64303,440
Jul 17, 201984.3284.5282.0082.3882.38266,910
Jul 16, 201982.9484.8282.8484.4484.44248,325
Jul 15, 201982.5083.4481.9282.9082.90276,105
Jul 12, 201979.9082.2679.7482.1882.18250,129
Jul 11, 201980.1080.2879.2679.8079.80208,860
Jul 10, 201979.2480.9079.2479.9079.90267,375
Jul 09, 201977.5079.6075.6079.2079.20437,024
Jul 08, 201980.4881.2879.2280.0680.06247,935
Jul 05, 201981.7481.8479.8080.7680.76226,081
Jul 04, 201980.7882.2080.7881.7881.78214,329
Jul 03, 201981.0881.2680.2681.0681.06258,919
Jul 02, 201982.5082.7680.7681.2681.26228,974
Jul 01, 201983.0683.8282.5682.5682.56255,716
Jun 28, 201981.1481.8680.5481.7881.78361,481
Jun 27, 201980.3881.1679.6881.0481.04350,733
Jun 26, 201980.2281.3480.0480.4080.40236,763
Jun 25, 201979.8880.6079.5280.1880.18240,391
Jun 24, 201980.9481.7080.1680.4280.42168,387
Jun 21, 201980.4481.9080.4280.7680.76529,318
Jun 20, 201981.1483.7880.6480.8080.80286,864
Jun 19, 201978.3080.7078.0079.7879.78306,231
Jun 18, 201976.0078.4674.9278.2878.28347,151
Jun 17, 201976.3476.9075.3276.1476.14212,200
Jun 14, 201976.4076.6475.7076.2876.28178,887
Jun 13, 201977.1077.5076.3476.5276.52289,478
Jun 12, 201978.0078.4276.6877.3877.38294,471
Jun 11, 201976.4479.5476.4478.5878.58314,070
Jun 10, 201976.2677.1876.0676.4076.40197,847
Jun 07, 201975.7676.7675.3475.9675.96329,369
Jun 06, 201976.8077.6874.7475.3875.38357,331
Jun 05, 201979.0279.2476.8477.3277.32343,255
Jun 04, 201976.5079.1875.8879.0279.02370,814
Jun 03, 201974.6676.8473.4476.6876.68268,619
May 31, 201974.6075.1674.0075.1275.12303,463
May 30, 201975.9876.5875.3075.8475.84138,179
May 29, 201975.9476.1475.1275.5075.50272,828
May 28, 201976.9077.7476.3277.0477.04318,813
May 27, 201976.0278.0675.8077.0677.06322,112
May 27, 20192.5 Dividend
May 24, 201977.4678.5277.3077.9675.46261,799
May 23, 201978.1278.4676.2077.0674.59262,998
May 22, 201979.6880.1278.7079.2876.74160,528
May 21, 201979.8481.2078.9079.6877.12324,678
May 20, 201980.9481.0079.0679.5677.01340,325
May 17, 201981.1881.1880.0080.8278.23289,051
May 16, 201979.0281.5878.4481.2878.67454,052
May 15, 201977.4278.5876.1478.3275.81404,413
May 14, 201977.1077.9676.0077.2874.80296,133
May 13, 201979.3079.3076.5676.5674.10273,000
May 10, 201981.6482.4279.0279.2676.72304,033
May 09, 201982.6282.6280.3680.4077.82325,560
May 08, 201983.0484.3482.4282.9480.28413,393
May 07, 201988.2288.8282.4683.1880.51474,649
May 06, 201987.4887.5885.5886.7083.92206,145
May 03, 201989.5290.1289.0889.7886.90289,542
May 02, 201990.9691.0289.7290.0087.11389,130
Apr 30, 201992.0892.3891.0891.4688.53231,619
Apr 29, 201991.9093.1291.7692.2889.32201,541
Apr 26, 201992.4692.9091.3291.9088.95247,725
Apr 25, 201993.5694.3892.3892.6289.65174,990
Apr 24, 201994.4894.9093.5693.9890.97205,848
Apr 23, 201994.3095.3893.7094.9891.93222,458
Apr 18, 201994.6895.3694.0094.9091.86166,472
Apr 17, 201994.1895.6293.9295.1292.07184,454
Apr 16, 201994.2094.9293.9094.6291.59193,822
Apr 15, 201993.0893.8892.6493.8890.87236,128
Apr 12, 201991.7093.0890.1693.0890.10319,616
Apr 11, 201988.7090.9488.2090.9488.02281,632
Apr 10, 201988.8689.3888.1088.5485.70337,070
Apr 09, 201989.7690.1888.6488.6485.80184,273
Apr 08, 201990.5090.7489.7289.7286.84179,146
Apr 05, 201989.9291.1489.8490.5687.66265,627
Apr 04, 201989.6490.2289.1689.7086.82321,883
Apr 03, 201989.5890.5088.8890.4287.52377,997
Apr 02, 201987.7688.8687.4888.4885.64215,763
Apr 01, 201987.8488.0086.6087.3484.54263,459
Mar 29, 201984.6285.7484.4084.8682.14271,897
Mar 28, 201984.7485.7284.3084.3081.60174,393
Mar 27, 201985.3885.7083.9484.6081.89294,285
Mar 26, 201984.7285.8683.3884.7482.02273,656
Mar 25, 201985.2085.4284.0484.6081.89288,445
Mar 22, 201990.1090.5085.8485.8483.09315,671
Mar 21, 201989.6090.4888.8889.7286.84248,970
Mar 20, 201990.2690.2689.2289.3486.48186,240
Mar 19, 201989.5891.4289.1890.6087.69158,021
Mar 18, 201990.6690.8889.5489.9487.06221,793
Mar 15, 201991.3091.4490.1290.3487.44402,503
Mar 14, 201990.9091.4290.1891.0088.08228,985
Mar 13, 201989.1890.8288.8890.6487.73252,433
Mar 12, 201988.4289.4288.3489.2086.34269,914
Mar 11, 201985.4088.1085.2887.9085.08358,454
Mar 08, 201986.8687.0085.1685.1682.43433,515
Mar 07, 201988.5090.0084.1087.6084.79397,086
Mar 06, 201990.8490.8489.7490.2487.35235,660
Mar 05, 201992.8294.0090.5690.7887.87287,678
Mar 04, 201991.6891.8691.1491.4088.47229,235
Mar 01, 201989.4291.9289.4090.7487.83297,910
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...