Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	62.310	62.940	61.720	62.648	58.288	164,463
2024-06-06	62.320	63.580	62.320	62.769	58.401	17,645
2024-06-05	64.060	64.480	62.440	63.057	58.669	28,244
2024-06-04	64.260	64.260	63.740	64.000	59.547	34,260
2024-06-03	64.440	64.860	63.880	64.000	59.547	23,950
2024-05-31	63.660	64.400	63.420	63.861	59.417	119,674
2024-05-30	63.010	64.000	62.940	63.640	59.212	16,566
2024-05-29	63.810	64.540	63.200	63.500	59.081	31,722
2024-05-28	64.230	65.280	63.960	64.240	59.770	10,322
2024-05-24	64.460	65.060	64.080	64.540	60.049	634,519
2024-05-23	64.710	65.100	64.100	64.480	59.993	64,155
2024-05-22	64.310	65.200	63.740	64.036	59.580	1,296,867
2024-05-21	65.010	65.660	64.000	64.560	60.068	102,345
2024-05-20	65.010	65.640	64.440	65.323	60.777	45,943
2024-05-17	64.750	65.340	64.720	64.937	60.418	19,469
2024-05-16	65.340	65.800	64.560	64.840	60.328	38,161
2024-05-15	65.830	66.140	65.240	65.574	61.011	96,887
2024-05-14	64.250	65.880	63.920	65.303	60.759	33,071
2024-05-13	63.410	65.000	62.700	64.700	60.198	586,170
2024-05-10	64.330	64.720	62.860	63.718	59.284	2,021,598
2024-05-09	63.260	64.280	63.260	64.200	59.733	12,084
2024-05-08	64.500	64.660	63.600	63.820	59.379	48,113
2024-05-07	63.200	64.760	63.200	64.380	59.900	35,195
2024-05-03	61.930	63.640	61.800	63.021	58.636	33,975
2024-05-02	62.100	62.520	61.680	62.041	57.724	334,773
2024-04-30	61.620	62.400	60.840	61.953	57.642	47,842
2024-04-29	61.970	62.020	61.460	61.660	57.370	20,515
2024-04-26	62.100	63.080	61.540	62.671	56.877	159,311
2024-04-25	62.800	63.100	61.640	61.958	56.230	217,696
2024-04-24	63.240	63.620	61.900	62.406	56.637	876,758
2024-04-23	67.700	68.120	62.220	63.160	57.321	637,897
2024-04-22	66.630	67.200	66.260	66.920	60.734	227,252
2024-04-19	65.010	66.480	64.660	66.280	60.153	205,927
2024-04-18	66.360	66.360	65.300	66.090	59.980	4,090,784
2024-04-17	66.000	67.680	64.840	66.624	60.465	749,381
2024-04-16	65.010	65.880	64.800	65.508	59.452	119,448
2024-04-15	65.740	66.360	65.160	65.935	59.839	537,360
2024-04-12	67.010	67.140	65.160	65.570	59.508	287,697
2024-04-11	66.370	67.160	65.680	66.080	59.971	2,179,369
2024-04-10	67.010	67.780	66.240	66.864	60.683	5,482,859
2024-04-09	67.010	67.460	66.360	66.906	60.721	2,148,404
2024-04-08	66.580	67.240	66.580	66.951	60.762	103,768
2024-04-05	68.140	69.400	67.076	67.532	61.289	872,230
2024-04-04	68.560	70.120	68.340	69.120	62.730	178,787
2024-04-03	68.610	69.429	67.400	69.348	62.937	582,615
2024-04-02	68.800	70.080	68.573	70.011	63.538	253,738
2024-03-28	70.000	70.560	69.100	69.170	62.775	179,039
2024-03-27	68.820	70.420	68.420	70.002	63.530	555,613
2024-03-26	68.160	69.140	66.680	67.837	61.565	259,753
2024-03-25	66.730	67.740	66.100	67.052	60.853	402,272
2024-03-22	67.010	67.060	66.380	66.600	60.443	58,257
2024-03-21	66.880	67.840	66.000	66.936	60.748	112,948
2024-03-20	66.500	66.720	66.200	66.431	60.289	99,251
2024-03-19	66.020	66.540	65.420	66.460	60.316	78,622
2024-03-18	65.450	66.180	65.100	65.765	59.685	464,809
2024-03-15	65.780	66.400	65.400	65.546	59.487	251,208
2024-03-14	65.760	66.300	65.760	66.088	59.979	254,694
2024-03-13	66.280	66.280	65.800	65.912	59.819	267,619
2024-03-12	66.500	66.820	65.580	66.147	60.032	505,409
2024-03-11	66.520	67.100	65.780	66.047	59.942	433,659

← NewerPage 11 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.