Australia markets close in 58 minutes

Arkema S.A. (0IB0.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
90.04-0.37 (-0.41%)
At close: 08:01AM BST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 202485.5786.7585.0586.7586.7518,644
19 June 202483.0085.8585.3085.6685.669,253
18 June 202484.4585.5083.4584.6284.627,635
17 June 202483.5385.0083.7084.5184.5194,924
14 June 202485.7885.9582.9083.7483.7498,483
13 June 202487.7888.6086.0586.4086.40129,174
12 June 202489.1589.5088.4088.7988.798,714
11 June 202489.1089.7587.9088.4988.49280,811
10 June 202488.3089.1087.9088.7088.7078,050
07 June 202490.3590.4589.0089.4489.447,142
06 June 202490.3090.8590.0090.3590.355,591
05 June 202490.1091.3589.8591.0491.0464,184
04 June 202492.4092.6091.3091.9491.943,500
03 June 202493.0095.1093.1093.6193.613,591
31 May 202494.3595.5593.7594.3094.30169,563
30 May 202492.1594.6592.0593.4793.4762,562
29 May 202494.3094.5592.1094.4094.40328,907
28 May 202494.5395.0594.0594.5094.501,851
24 May 202493.3594.6592.4094.6094.60139,220
23 May 202494.0594.9593.6094.1494.14551,233
22 May 202496.2295.7093.5094.3194.3131,531
21 May 202496.9797.9595.6896.1896.184,113
20 May 202495.0098.2095.5097.4697.46523,256
17 May 202494.8896.1594.5095.0595.053,590
17 May 20243.5 Dividend
16 May 202498.5799.2097.1097.9794.478,762
15 May 202498.7899.6598.2099.6596.094,166
14 May 202498.9799.4598.4098.9095.377,723
13 May 202498.0099.2098.0098.8795.3495,405
10 May 2024100.20100.2097.7098.8595.328,096
09 May 202499.3599.6598.8599.3195.765,672
08 May 2024100.20101.6098.5598.5595.0367,890
07 May 2024102.97104.10100.20101.8798.23129,777
03 May 202497.65100.0097.7097.8894.385,506
02 May 202494.4099.1596.4599.0595.5172,632
01 May 202497.0597.0597.0597.0593.582,679
30 Apr 202497.3897.7095.6597.1893.707,467
29 Apr 202496.5097.5596.5597.5094.0238,227
26 Apr 202495.6596.4594.0095.8792.4422,775
25 Apr 202495.0096.6594.5995.4792.0654,112
24 Apr 202495.5396.5594.8095.6592.2393,953
23 Apr 202498.3298.9595.5896.1192.6884,262
22 Apr 202495.7597.8795.0097.5594.07210,297
19 Apr 202496.4097.9595.5596.3292.8871,152
18 Apr 202497.0798.0096.2097.8094.3040,177
17 Apr 202495.0097.3595.0596.6793.21174,712
16 Apr 202496.4397.1095.3095.4092.00101,444
15 Apr 202497.2599.1096.6598.2794.76182,976
12 Apr 202495.1598.6096.9997.4693.9887,310
11 Apr 202496.0398.6096.3097.4393.9553,777
10 Apr 202495.5398.3095.8597.7494.2539,487
09 Apr 202498.9799.6295.9597.5994.11131,248
08 Apr 202498.03100.3097.4099.0695.5297,786
05 Apr 2024101.07103.5099.60100.0896.51209,725
04 Apr 202498.30103.20100.80102.5998.93130,787
03 Apr 202498.97101.5198.5099.5996.04161,604
02 Apr 202497.55100.5097.5498.5295.00112,958
28 Mar 202497.4598.3897.1297.5294.0444,920
27 Mar 202493.6097.9894.7296.7393.28115,724
26 Mar 202494.3395.7793.6095.5292.1150,464
25 Mar 202494.9895.0493.9694.3891.0139,751
22 Mar 202495.1595.2894.1895.0391.63112,884
21 Mar 202494.6195.9694.5494.9391.54212,493
20 Mar 202491.9593.5091.9492.9189.5943,719
19 Mar 202491.2692.7891.0492.4689.1572,619
18 Mar 202493.0192.5691.2891.8488.5643,294
15 Mar 202491.1392.6291.1892.2788.97522,450
14 Mar 202493.2893.8491.1091.7188.4459,596
13 Mar 202493.1793.8492.3493.5990.25193,743
12 Mar 202490.0093.3691.3892.3489.0416,693
11 Mar 202491.7292.7090.5891.1487.8870,832
08 Mar 202493.0192.7091.3892.5589.24144,602
07 Mar 202489.9392.5489.0691.7488.46130,234
06 Mar 202492.3192.3490.2890.4387.20211,963
05 Mar 202490.6992.5290.0091.7888.5082,278
04 Mar 202493.8193.6290.7293.0689.73333,633
01 Mar 202495.9696.3493.4294.1690.80193,458
29 Feb 202496.4999.0494.5495.7692.34188,787
28 Feb 202497.0098.6096.9098.0194.5194,187
27 Feb 202498.96100.2098.5099.6396.07156,610
26 Feb 202497.00100.5098.9899.4095.8475,190
23 Feb 202498.15100.8298.2499.6896.1282,625
22 Feb 202498.2998.5896.1097.8094.31309,347
21 Feb 202496.5996.9895.6096.4292.98103,068
20 Feb 202496.5896.8896.2096.3592.9148,560
19 Feb 202498.1798.6096.3297.1993.7143,794
16 Feb 202498.1798.5597.7698.1994.6845,747
15 Feb 202497.4498.0897.2697.8994.3931,388
14 Feb 202497.3597.4296.5696.9993.5228,854
13 Feb 202498.6898.8696.6697.3293.8446,293
12 Feb 202497.0098.7396.6698.5295.0039,729
09 Feb 202497.3998.3997.2597.3393.8568,368
08 Feb 202496.5999.0897.4298.0994.59115,265
07 Feb 202498.1099.1497.2997.7094.21180,520
06 Feb 202498.9399.5098.2698.9595.41141,939
05 Feb 202499.3199.6098.5298.8995.3635,589
02 Feb 2024100.82101.3099.12100.6697.07142,857
01 Feb 202496.20100.9599.84100.9197.3110,351
31 Jan 2024103.00102.45100.95101.4097.7891,087
30 Jan 2024102.35102.65101.25102.1498.49553,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...