Arkema S.A. ( ARKAY) - Price History
Monthly price history for ARKAY (Arkema S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $69.20 | $69.20 |
| July 2026 | $67.90 | $67.90 |
| June 2026 | $63.05 | $63.05 |
| May 2026 | $71.60 | $71.60 |
| April 2026 | $68.36 | $72.73 |
| March 2026 | $63.14 | $67.17 |
| February 2026 | $68.76 | $73.14 |
| January 2026 | $56.86 | $60.49 |
| December 2025 | $57.57 | $61.25 |
| November 2025 | $57.49 | $61.16 |
| October 2025 | $55.87 | $59.44 |
| September 2025 | $59.20 | $62.98 |
| August 2025 | $66.68 | $70.93 |
| July 2025 | $64.44 | $68.56 |
| June 2025 | $69.02 | $73.42 |
| May 2025 | $67.12 | $71.41 |
| April 2025 | $67.39 | $75.76 |
| March 2025 | $67.64 | $76.05 |
| February 2025 | $73.45 | $82.58 |
| January 2025 | $71.20 | $80.05 |
| December 2024 | $67.74 | $76.16 |
| November 2024 | $70.46 | $79.22 |
| October 2024 | $77.59 | $87.23 |
| September 2024 | $84.87 | $95.42 |
| August 2024 | $82.85 | $93.15 |
| July 2024 | $80.46 | $90.46 |
| June 2024 | $77.36 | $86.97 |
| May 2024 | $90.52 | $101.78 |
| April 2024 | $89.08 | $103.77 |
| March 2024 | $90.42 | $105.34 |
| February 2024 | $91.55 | $106.66 |
| January 2024 | $94.45 | $110.04 |
| December 2023 | $97.67 | $113.78 |
| November 2023 | $87.35 | $101.76 |
| October 2023 | $80.19 | $93.42 |
| September 2023 | $85.03 | $99.06 |
| August 2023 | $90.03 | $104.89 |
| July 2023 | $92.71 | $108.01 |
| June 2023 | $80.82 | $94.15 |
| May 2023 | $74.58 | $86.89 |
| April 2023 | $81.76 | $98.94 |
| March 2023 | $81.52 | $98.65 |
| February 2023 | $84.27 | $101.98 |
| January 2023 | $83.25 | $100.74 |
| December 2022 | $73.98 | $89.52 |
| November 2022 | $71.58 | $86.62 |
| October 2022 | $65.44 | $79.19 |
| September 2022 | $60.78 | $73.55 |
| August 2022 | $70.12 | $84.85 |
| July 2022 | $77.77 | $94.11 |
| June 2022 | $73.36 | $88.78 |
| May 2022 | $99.63 | $120.57 |
| April 2022 | $92.71 | $115.15 |
| March 2022 | $97.42 | $121 |
| February 2022 | $107.53 | $133.55 |
| January 2022 | $117.74 | $146.24 |
| December 2021 | $113.40 | $140.84 |
| November 2021 | $104.77 | $130.12 |
| October 2021 | $110.14 | $136.79 |
| September 2021 | $106.84 | $132.70 |
| August 2021 | $106.83 | $132.68 |
| July 2021 | $102.40 | $127.18 |
| June 2021 | $101.02 | $125.47 |
| May 2021 | $106.66 | $132.47 |
| April 2021 | $98.49 | $125.20 |
| March 2021 | $95.56 | $121.47 |
| February 2021 | $87.38 | $111.06 |
| January 2021 | $87.46 | $111.16 |
| December 2020 | $90 | $114.40 |
| November 2020 | $91.96 | $116.89 |
| October 2020 | $77.05 | $97.94 |
| September 2020 | $83.60 | $106.27 |
| August 2020 | $87.41 | $111.10 |
| July 2020 | $81.51 | $103.61 |
| June 2020 | $75.23 | $95.62 |
| May 2020 | $68.57 | $87.16 |
| April 2020 | $63.36 | $82.91 |
| March 2020 | $52.83 | $69.13 |
| February 2020 | $71.40 | $93.44 |
| January 2020 | $70.31 | $92 |
| December 2019 | $81.24 | $106.30 |
| November 2019 | $79.26 | $103.71 |
| October 2019 | $78.13 | $102.24 |
| September 2019 | $71.25 | $93.23 |
| August 2019 | $67.13 | $87.84 |
| July 2019 | $69.52 | $90.96 |
| June 2019 | $71.17 | $93.13 |
| May 2019 | $63.97 | $83.71 |
| April 2019 | $75.85 | $102.50 |
| March 2019 | $70.52 | $95.28 |
| February 2019 | $74.70 | $100.94 |
| January 2019 | $70.41 | $95.15 |
| December 2018 | $63.41 | $85.69 |
| November 2018 | $70.22 | $94.88 |
| October 2018 | $77.80 | $105.12 |
| September 2018 | $91.71 | $123.93 |
| August 2018 | $92.91 | $125.54 |
| July 2018 | $92.87 | $125.49 |
| June 2018 | $87.61 | $118.39 |
| May 2018 | $90.06 | $121.69 |
| April 2018 | $94.91 | $131.09 |
| March 2018 | $94.38 | $130.36 |
| February 2018 | $94.88 | $131.05 |
| January 2018 | $92.81 | $128.19 |
| December 2017 | $88.28 | $121.94 |
| November 2017 | $88.74 | $122.57 |
| October 2017 | $91.47 | $126.34 |
| September 2017 | $88.80 | $122.65 |
| August 2017 | $78.57 | $108.52 |
| July 2017 | $82.10 | $113.40 |
| June 2017 | $77.15 | $106.56 |
| May 2017 | $75.73 | $104.60 |
| April 2017 | $75.04 | $105.86 |
| March 2017 | $70.12 | $98.91 |
| February 2017 | $68.93 | $97.23 |
| January 2017 | $70.02 | $98.78 |
| December 2016 | $69.50 | $98.03 |
| November 2016 | $67.97 | $95.88 |
| October 2016 | $67.13 | $94.69 |
| September 2016 | $65.65 | $92.60 |
| August 2016 | $63.19 | $89.13 |
| July 2016 | $60.54 | $85.40 |
| June 2016 | $54.40 | $76.73 |
| May 2016 | $56.72 | $82.09 |
| April 2016 | $55.14 | $79.81 |
| March 2016 | $51.95 | $75.19 |
| February 2016 | $42.34 | $61.28 |
| January 2016 | $43.03 | $62.28 |
| December 2015 | $48.48 | $70.16 |
| November 2015 | $49.76 | $72.02 |
| October 2015 | $50.84 | $73.58 |
| September 2015 | $44.59 | $64.54 |
| August 2015 | $48.70 | $70.49 |
| July 2015 | $54.18 | $78.42 |
| June 2015 | $49.76 | $72.01 |
| May 2015 | $49.82 | $74.15 |
| April 2015 | $54.15 | $80.59 |
| March 2015 | $53.21 | $79.19 |
| February 2015 | $50.44 | $75.06 |
| January 2015 | $48.15 | $71.66 |
| December 2014 | $44.78 | $66.64 |
| November 2014 | $44.26 | $68.22 |
| October 2014 | $38.62 | $61.67 |
| September 2014 | $42.03 | $67.10 |
| August 2014 | $47.11 | $75.22 |
| July 2014 | $58.17 | $92.88 |
| June 2014 | $60.95 | $97.32 |
| May 2014 | $64.10 | $102.35 |
| April 2014 | $68.04 | $111.44 |
| March 2014 | $69.18 | $113.29 |
| February 2014 | $66.46 | $108.83 |
| January 2014 | $65.17 | $106.72 |
| December 2013 | $71.34 | $116.84 |
| November 2013 | $69.94 | $114.55 |
| October 2013 | $69.42 | $113.68 |
| September 2013 | $68.07 | $111.47 |
| August 2013 | $61.57 | $100.83 |
| July 2013 | $61.09 | $100.05 |
| June 2013 | $55.98 | $91.68 |
| May 2013 | $61.52 | $103.21 |
| April 2013 | $55.91 | $93.79 |
| March 2013 | $54.32 | $91.13 |
| February 2013 | $60.64 | $101.74 |
| January 2013 | $67.97 | $114.02 |
| December 2012 | $62.25 | $104.43 |
| November 2012 | $60.97 | $102.29 |
| October 2012 | $54.33 | $91.15 |
| September 2012 | $56.57 | $94.90 |
| August 2012 | $50.85 | $85.31 |
| July 2012 | $43.94 | $73.72 |
| June 2012 | $34.90 | $58.55 |
| May 2012 | $38.99 | $65.41 |
| April 2012 | $51.52 | $88.56 |
| March 2012 | $54.13 | $93.04 |
| February 2012 | $54.17 | $93.10 |
| January 2012 | $46.46 | $79.85 |
| December 2011 | $41.31 | $71.01 |
| November 2011 | $42.09 | $72.35 |
| October 2011 | $40.11 | $68.95 |
| September 2011 | $34.34 | $59.03 |
| August 2011 | $45.27 | $77.82 |
| July 2011 | $56.10 | $96.44 |
| June 2011 | $59.88 | $102.92 |
| May 2011 | $63.71 | $109.50 |
| April 2011 | $59.83 | $104.37 |
| March 2011 | $52.14 | $90.95 |
| February 2011 | $41.92 | $73.12 |
| January 2011 | $39.92 | $69.63 |
| December 2010 | $40.60 | $70.83 |
| November 2010 | $34.32 | $59.86 |
| October 2010 | $36.99 | $64.53 |
| September 2010 | $29.37 | $51.24 |
| August 2010 | $23.94 | $41.76 |
| July 2010 | $24.98 | $43.58 |
| June 2010 | $20.15 | $35.14 |
| May 2010 | $20.37 | $36.32 |
| April 2010 | $23.59 | $42.08 |
| March 2010 | $21.09 | $37.62 |
| February 2010 | $19.01 | $33.90 |
| January 2010 | $21.62 | $38.56 |
| December 2009 | $20.92 | $37.30 |
| November 2009 | $21.15 | $37.71 |
| October 2009 | $21.56 | $38.44 |
| September 2009 | $19.74 | $35.20 |
| August 2009 | $18.31 | $32.65 |
| July 2009 | $15.99 | $28.52 |
| June 2009 | $13.48 | $24.04 |
| May 2009 | $14.82 | $27.25 |
| April 2009 | $12.64 | $23.24 |
| March 2009 | $8.60 | $15.80 |
| February 2009 | $7.38 | $13.56 |
| January 2009 | $8.09 | $14.88 |
| December 2008 | $9.26 | $17.03 |
| November 2008 | $10.31 | $18.95 |
| October 2008 | $12.30 | $22.61 |
| September 2008 | $19.71 | $36.23 |
| August 2008 | $26.39 | $48.51 |
| July 2008 | $27.84 | $51.18 |
| June 2008 | $30.77 | $56.56 |
| May 2008 | $34.71 | $63.81 |
| April 2008 | $30.85 | $57.79 |
| March 2008 | $29.96 | $56.12 |
| February 2008 | $30.63 | $57.37 |
| January 2008 | $29.82 | $55.86 |
| December 2007 | $35.08 | $65.70 |
| November 2007 | $33.91 | $63.53 |
| October 2007 | $36.27 | $67.94 |
| September 2007 | $32.43 | $60.74 |
| August 2007 | $33.17 | $62.14 |
| July 2007 | $34.89 | $65.36 |
| June 2007 | $34.96 | $65.49 |
| May 2007 | $34.99 | $65.54 |
| April 2007 | $32.09 | $60.12 |
| March 2007 | $30.50 | $57.13 |
| February 2007 | $26.19 | $49.06 |
| January 2007 | $26.77 | $50.14 |
| December 2006 | $27.40 | $51.33 |
| November 2006 | $26.57 | $49.77 |
| October 2006 | $26.06 | $48.82 |
| September 2006 | $25.16 | $47.14 |
| August 2006 | $20.79 | $38.95 |
| July 2006 | $20.67 | $38.72 |
| June 2006 | $20.83 | $39.01 |
| May 2006 | $19.20 | $35.96 |
ARKAY
Price: $69.20
52 week price:
Dividend Yield: 5.90%
5-year range yield:
Forward Dividend Yield: 6.10%
Payout Ratio: 73.55%
Payout Ratio Range:
Dividend Per Share: 4.22 USD
Earnings Per Share: 0.28 USD
P/E Ratio: 253.07
Exchange: PNK
Sector: Basic Materials
Industry: Specialty Chemicals
Country: France
Volume: 4900
Market Capitalization: 5.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 19
DGR3: 8.72%
DGR5: 11.21%
DGR10: 11.03%