ARKEMA - Price History
Monthly price history for AKE.PA (ARKEMA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €94.15 | €94.15 |
| April 2024 | €97.05 | €97.05 |
| March 2024 | €97.54 | €97.54 |
| February 2024 | €95.76 | €95.76 |
| January 2024 | €101.30 | €101.30 |
| December 2023 | €103 | €103 |
| November 2023 | €93.26 | €93.26 |
| October 2023 | €88.38 | €88.38 |
| September 2023 | €93.56 | €93.56 |
| August 2023 | €96.64 | €96.64 |
| July 2023 | €97.96 | €97.96 |
| June 2023 | €86.30 | €86.30 |
| May 2023 | €81.50 | €81.50 |
| April 2023 | €86.12 | €89.62 |
| March 2023 | €87.25 | €90.80 |
| February 2023 | €92.40 | €96.16 |
| January 2023 | €89.14 | €92.76 |
| December 2022 | €80.60 | €83.88 |
| November 2022 | €80.83 | €84.12 |
| October 2022 | €76.99 | €80.12 |
| September 2022 | €72.15 | €75.08 |
| August 2022 | €81.08 | €84.38 |
| July 2022 | €88.69 | €92.30 |
| June 2022 | €81.60 | €84.92 |
| May 2022 | €108.15 | €112.55 |
| April 2022 | €102.07 | €109.15 |
| March 2022 | €101.70 | €108.75 |
| February 2022 | €111.19 | €118.90 |
| January 2022 | €121.99 | €130.45 |
| December 2021 | €115.82 | €123.85 |
| November 2021 | €108.10 | €115.60 |
| October 2021 | €110.54 | €118.20 |
| September 2021 | €107.08 | €114.50 |
| August 2021 | €105.11 | €112.40 |
| July 2021 | €100.30 | €107.25 |
| June 2021 | €98.94 | €105.80 |
| May 2021 | €100.76 | €107.75 |
| April 2021 | €95.03 | €104 |
| March 2021 | €94.43 | €103.35 |
| February 2021 | €83.60 | €91.50 |
| January 2021 | €83.60 | €91.50 |
| December 2020 | €85.43 | €93.50 |
| November 2020 | €89.29 | €97.72 |
| October 2020 | €76.82 | €84.08 |
| September 2020 | €82.80 | €90.62 |
| August 2020 | €84.88 | €92.90 |
| July 2020 | €80.06 | €87.62 |
| June 2020 | €77.79 | €85.14 |
| May 2020 | €71.60 | €78.36 |
| April 2020 | €67.09 | €75.70 |
| March 2020 | €55.83 | €63 |
| February 2020 | €75.38 | €85.06 |
| January 2020 | €73.58 | €83.02 |
| December 2019 | €83.93 | €94.70 |
| November 2019 | €83.36 | €94.06 |
| October 2019 | €81.22 | €91.64 |
| September 2019 | €75.79 | €85.52 |
| August 2019 | €70.69 | €79.76 |
| July 2019 | €72.41 | €81.70 |
| June 2019 | €72.48 | €81.78 |
| May 2019 | €66.58 | €75.12 |
| April 2019 | €78.46 | €91.46 |
| March 2019 | €72.80 | €84.86 |
| February 2019 | €76.04 | €88.64 |
| January 2019 | €71.13 | €82.92 |
| December 2018 | €64.30 | €74.96 |
| November 2018 | €71.89 | €83.80 |
| October 2018 | €79.59 | €92.78 |
| September 2018 | €91.53 | €106.70 |
| August 2018 | €92.30 | €107.60 |
| July 2018 | €92 | €107.25 |
| June 2018 | €86.98 | €101.40 |
| May 2018 | €89.43 | €104.25 |
| April 2018 | €91.09 | €108.50 |
| March 2018 | €88.99 | €106 |
| February 2018 | €90.21 | €107.45 |
| January 2018 | €86.39 | €102.90 |
| December 2017 | €85.26 | €101.55 |
| November 2017 | €86.31 | €102.80 |
| October 2017 | €91.05 | €108.45 |
| September 2017 | €87.11 | €103.75 |
| August 2017 | €76.64 | €91.28 |
| July 2017 | €80.75 | €96.18 |
| June 2017 | €78.44 | €93.43 |
| May 2017 | €78.10 | €93.02 |
| April 2017 | €79.87 | €97.21 |
| March 2017 | €75.98 | €92.48 |
| February 2017 | €75.17 | €91.50 |
| January 2017 | €75.09 | €91.40 |
| December 2016 | €76.36 | €92.94 |
| November 2016 | €74.25 | €90.38 |
| October 2016 | €70.97 | €86.38 |
| September 2016 | €67.70 | €82.40 |
| August 2016 | €65.75 | €80.03 |
| July 2016 | €62.74 | €76.37 |
| June 2016 | €56.75 | €69.07 |
| May 2016 | €59.02 | €73.74 |
| April 2016 | €55.77 | €69.68 |
| March 2016 | €52.81 | €65.98 |
| February 2016 | €45.14 | €56.40 |
| January 2016 | €46.07 | €57.56 |
| December 2015 | €52.10 | €65.09 |
| November 2015 | €54.58 | €68.19 |
| October 2015 | €53.31 | €66.61 |
| September 2015 | €46.28 | €57.82 |
| August 2015 | €50.35 | €62.91 |
| July 2015 | €56.81 | €70.98 |
| June 2015 | €51.73 | €64.63 |
| May 2015 | €52.66 | €67.63 |
| April 2015 | €56 | €71.92 |
| March 2015 | €57.40 | €73.73 |
| February 2015 | €52.10 | €66.92 |
| January 2015 | €49.44 | €63.50 |
| December 2014 | €42.88 | €55.07 |
| November 2014 | €42.60 | €54.72 |
| October 2014 | €36.99 | €47.51 |
| September 2014 | €39.92 | €51.27 |
| August 2014 | €42.92 | €55.12 |
| July 2014 | €52.17 | €67.01 |
| June 2014 | €53.42 | €68.61 |
| May 2014 | €56.37 | €72.40 |
| April 2014 | €58.92 | €77.58 |
| March 2014 | €60.27 | €79.34 |
| February 2014 | €57.77 | €76.06 |
| January 2014 | €58.02 | €76.39 |
| December 2013 | €62.17 | €81.84 |
| November 2013 | €61.68 | €81.21 |
| October 2013 | €61.31 | €80.71 |
| September 2013 | €60.38 | €79.49 |
| August 2013 | €56.07 | €73.81 |
| July 2013 | €55.24 | €72.73 |
| June 2013 | €51.71 | €68.08 |
| May 2013 | €57.07 | €76.87 |
| April 2013 | €50.98 | €68.67 |
| March 2013 | €50.85 | €68.50 |
| February 2013 | €55.76 | €75.11 |
| January 2013 | €60.19 | €81.08 |
| December 2012 | €56.95 | €76.72 |
| November 2012 | €56.36 | €75.92 |
| October 2012 | €50.40 | €67.89 |
| September 2012 | €52.21 | €70.33 |
| August 2012 | €48.50 | €65.33 |
| July 2012 | €42.89 | €57.78 |
| June 2012 | €36.94 | €49.76 |
| May 2012 | €37.91 | €51.06 |
| April 2012 | €46.82 | €64.58 |
| March 2012 | €48.89 | €67.44 |
| February 2012 | €48.13 | €66.39 |
| January 2012 | €43.23 | €59.63 |
| December 2011 | €38.28 | €52.80 |
| November 2011 | €37.61 | €51.88 |
| October 2011 | €34.59 | €47.72 |
| September 2011 | €30.79 | €42.47 |
| August 2011 | €35.33 | €48.73 |
| July 2011 | €47.69 | €65.78 |
| June 2011 | €49.68 | €68.52 |
| May 2011 | €53.30 | €73.52 |
| April 2011 | €48.56 | €67.90 |
| March 2011 | €44.24 | €61.86 |
| February 2011 | €36.54 | €51.10 |
| January 2011 | €35.06 | €49.02 |
| December 2010 | €36.81 | €51.48 |
| November 2010 | €31.68 | €44.30 |
| October 2010 | €32.05 | €44.82 |
| September 2010 | €25.90 | €36.23 |
| August 2010 | €22.68 | €31.72 |
| July 2010 | €23.09 | €32.29 |
| June 2010 | €19.80 | €27.69 |
| May 2010 | €20.14 | €28.74 |
| April 2010 | €21.41 | €30.55 |
| March 2010 | €18.54 | €26.46 |
| February 2010 | €16.80 | €23.98 |
| January 2010 | €18.77 | €26.78 |
| December 2009 | €17.59 | €25.10 |
| November 2009 | €16.99 | €24.25 |
| October 2009 | €17.63 | €25.15 |
| September 2009 | €16.29 | €23.24 |
| August 2009 | €15.39 | €21.96 |
| July 2009 | €13.61 | €19.42 |
| June 2009 | €11.30 | €16.12 |
| May 2009 | €12.58 | €18.58 |
| April 2009 | €11.47 | €16.93 |
| March 2009 | €7.78 | €11.49 |
| February 2009 | €6.98 | €10.31 |
| January 2009 | €7.24 | €10.69 |
| December 2008 | €8.01 | €11.82 |
| November 2008 | €9.90 | €14.61 |
| October 2008 | €11.66 | €17.21 |
| September 2008 | €16.83 | €24.85 |
| August 2008 | €21.54 | €31.80 |
| July 2008 | €21.44 | €31.66 |
| June 2008 | €23.47 | €34.65 |
| May 2008 | €26.84 | €39.63 |
| April 2008 | €23.83 | €35.83 |
| March 2008 | €22.74 | €34.19 |
| February 2008 | €24.26 | €36.48 |
| January 2008 | €24.22 | €36.42 |
| December 2007 | €28.85 | €43.38 |
| November 2007 | €27.78 | €41.78 |
| October 2007 | €30.14 | €45.33 |
| September 2007 | €27.41 | €41.23 |
| August 2007 | €29.26 | €44 |
| July 2007 | €30.65 | €46.09 |
| June 2007 | €31.12 | €46.80 |
| May 2007 | €31.27 | €47.02 |
| April 2007 | €28.27 | €42.52 |
| March 2007 | €27.55 | €41.43 |
| February 2007 | €23.84 | €35.85 |
| January 2007 | €24.77 | €37.25 |
| December 2006 | €24.99 | €37.58 |
| November 2006 | €24.10 | €36.24 |
| October 2006 | €24.55 | €36.92 |
| September 2006 | €23.88 | €35.92 |
| August 2006 | €19.53 | €29.37 |
| July 2006 | €19.47 | €29.29 |
| June 2006 | €19.58 | €29.45 |
| May 2006 | €17.97 | €27.03 |
AKE.PA
Price: €94.15
52 week price:
Dividend Yield: 3.57%
5-year range yield:
Forward Dividend Yield: 3.72%
Payout Ratio: 65.30%
Payout Ratio Range:
Dividend Per Share: 3.50 EUR
Earnings Per Share: 5.36 EUR
P/E Ratio: 18.34
Exchange: PAR
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 7.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: 13.48%
DGR5: 6.96%