Akzo Nobel N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	57.660	58.060	57.140	57.826	53.802	11,207
2024-08-30	57.260	57.900	57.260	57.639	53.629	69,517
2024-08-29	56.880	57.580	56.480	57.120	53.145	176,453
2024-08-28	56.770	57.000	56.420	56.600	52.662	11,839
2024-08-27	56.500	57.040	56.360	56.841	52.886	17,152
2024-08-23	55.430	56.180	55.400	55.860	51.973	149,661
2024-08-22	54.710	55.400	54.460	54.972	51.147	14,403
2024-08-21	54.040	54.640	53.960	54.120	50.354	20,665
2024-08-20	54.320	54.320	53.940	54.020	50.261	13,057
2024-08-19	53.810	54.200	53.680	54.026	50.267	202,169
2024-08-16	53.480	54.860	53.480	53.670	49.935	12,515
2024-08-15	53.410	53.940	53.140	53.260	49.554	32,396
2024-08-14	53.660	53.660	52.960	53.060	49.368	10,189
2024-08-13	53.720	53.720	53.160	53.580	49.852	235,779
2024-08-12	53.810	53.880	53.220	53.545	49.819	9,043
2024-08-09	53.680	54.120	52.940	53.854	50.107	30,584
2024-08-08	53.720	53.720	52.960	53.240	49.535	203,753
2024-08-07	54.840	54.840	53.760	54.293	50.515	24,108
2024-08-06	54.580	54.580	53.520	53.820	50.075	67,430
2024-08-05	55.080	55.080	52.840	53.540	49.815	352,127
2024-08-02	56.260	56.260	55.760	55.896	52.007	95,340
2024-08-01	57.220	57.220	56.080	56.700	52.755	7,411
2024-07-31	57.490	57.960	57.100	57.623	53.613	89,669
2024-07-30	57.010	57.340	56.400	56.819	52.865	12,914
2024-07-29	57.050	57.140	56.420	56.440	52.513	17,078
2024-07-26	57.110	57.200	56.680	56.895	52.936	14,441
2024-07-25	55.740	57.420	55.100	55.800	51.917	95,765
2024-07-24	56.440	56.440	55.660	55.931	52.039	25,537
2024-07-23	56.900	56.900	55.680	56.097	52.194	434,198
2024-07-22	57.490	58.780	57.260	58.541	54.468	541,516
2024-07-19	57.780	58.660	57.000	57.866	53.839	38,791
2024-07-18	58.730	59.040	57.940	58.830	54.736	377,754
2024-07-17	57.930	58.400	57.240	58.299	54.242	173,201
2024-07-16	57.550	57.920	56.920	57.507	53.505	19,660
2024-07-15	58.600	58.600	57.560	57.919	53.889	12,071
2024-07-12	57.830	58.380	56.840	58.210	54.159	115,875
2024-07-11	56.860	57.480	55.840	57.300	53.313	119,588
2024-07-10	55.860	56.500	55.860	56.289	52.372	137,132
2024-07-09	57.360	58.060	56.220	56.412	52.487	35,789
2024-07-08	57.840	57.840	57.120	57.160	53.183	16,715
2024-07-05	57.660	58.000	57.100	57.625	53.615	26,921
2024-07-04	57.860	57.860	57.000	57.551	53.546	17,260
2024-07-03	56.960	58.140	55.860	56.837	52.882	207,520
2024-07-02	55.830	56.520	55.520	55.831	51.947	15,748
2024-07-01	56.940	57.140	55.380	55.794	51.911	188,245
2024-06-28	57.260	57.260	56.500	57.099	53.126	20,733
2024-06-27	57.720	58.080	56.480	56.920	52.959	15,550
2024-06-26	57.900	57.900	57.100	57.570	53.564	124,662
2024-06-25	58.210	58.240	57.220	57.463	53.465	20,636
2024-06-24	57.700	59.800	57.060	57.838	53.813	30,962
2024-06-21	59.460	59.460	56.700	58.261	54.207	98,142
2024-06-20	58.860	59.600	58.460	59.440	55.304	142,730
2024-06-19	58.640	59.180	58.640	58.888	54.791	32,998
2024-06-18	58.750	59.120	58.480	58.600	54.522	27,569
2024-06-17	58.350	58.760	58.100	58.292	54.236	107,326
2024-06-14	59.960	59.960	57.740	59.196	55.077	82,485
2024-06-13	60.920	61.060	59.960	60.511	56.300	173,486
2024-06-12	60.920	61.300	60.360	60.800	56.569	356,242
2024-06-11	61.500	61.500	60.680	60.920	56.681	31,320
2024-06-10	62.100	62.480	61.160	61.920	57.611	999,602

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-27	1.5400 EUR
2025-10-27	0.4400 EUR
2025-04-29	1.5400 EUR
2024-10-28	0.4400 EUR
2024-04-29	1.5400 EUR
2023-10-30	0.4400 EUR
2023-04-25	1.5400 EUR
2022-10-24	0.4400 EUR
2022-04-26	1.5400 EUR
2021-10-22	0.4400 EUR
2021-04-26	1.5200 EUR
2020-10-23	0.4300 EUR
2020-04-27	1.4900 EUR
2019-10-25	0.4100 EUR
2019-04-29	1.4300 EUR
2019-02-20	4.5000 EUR
2019-01-22	7.8044 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.