Singapore markets close in 1 hour 38 minutes
Straits Times Index
3,298.27 -15.78 (-0.48%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,226.79 -409.43 (-2.09%) FTSE 100
8,390.66 -33.54 (-0.40%) Bitcoin USD
71,081.71 +4,367.08 (+6.55%) CMC Crypto 200
1,528.46 +39.92 (+2.68%)
Arkema S.A. (ARKAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:07PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 17 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 102.34 | - |
| 17 May 2024 | 3.805 Dividend | |||||
| 16 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 15 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 14 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 13 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 10 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 09 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 08 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 07 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 06 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 03 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 02 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 01 May 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 30 Apr 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 29 Apr 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 26 Apr 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 25 Apr 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 24 Apr 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | - |
| 23 Apr 2024 | 102.34 | 102.34 | 102.34 | 102.34 | 98.53 | 200 |
| 22 Apr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 98.59 | - |
| 19 Apr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 98.59 | - |
| 18 Apr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 98.59 | - |
| 17 Apr 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 98.59 | 2,200 |
| 16 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 15 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 12 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 11 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 10 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 09 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 08 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 05 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 04 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 03 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 02 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 01 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | - |
| 28 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.02 | 100 |
| 27 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 26 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 25 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 22 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 21 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 20 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 19 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 18 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 15 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 14 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 13 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | 400 |
| 12 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 11 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 08 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 07 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 06 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 05 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 04 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 01 Mar 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 29 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 28 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 27 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 26 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | 300 |
| 23 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 22 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 21 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 20 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 16 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 15 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 14 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 13 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 12 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 09 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 08 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 07 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 06 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 05 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 02 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 01 Feb 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 31 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 30 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 29 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 26 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 25 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 24 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 23 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | - |
| 22 Jan 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 101.77 | 200 |
| 19 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 18 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 17 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 16 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 12 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 11 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 10 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 09 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 08 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 05 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 04 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 03 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 02 Jan 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 29 Dec 2023 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| 28 Dec 2023 | 108.55 | 108.55 | 108.55 | 108.55 | 104.51 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.