Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	66.610	66.880	65.900	66.405	60.266	174,295
2024-03-07	65.810	66.860	65.520	66.507	60.358	200,838
2024-03-06	66.000	66.760	65.880	66.114	60.002	115,581
2024-03-05	66.800	67.580	66.260	66.395	60.257	192,383
2024-03-04	67.300	67.760	66.500	66.808	60.632	105,820
2024-03-01	68.000	68.260	66.700	67.757	61.493	304,572
2024-02-29	68.080	68.600	66.900	67.340	61.115	330,043
2024-02-28	67.660	68.240	67.140	68.109	61.812	148,579
2024-02-27	66.800	67.920	66.100	67.566	61.320	91,102
2024-02-26	68.000	68.900	66.600	67.141	60.934	280,436
2024-02-23	68.220	68.760	68.220	68.470	62.140	132,061
2024-02-22	68.140	68.400	67.560	68.156	61.855	132,383
2024-02-21	67.810	68.580	67.620	67.946	61.665	195,786
2024-02-20	68.880	69.140	67.540	67.677	61.420	325,275
2024-02-19	69.410	69.580	68.260	68.708	62.356	132,041
2024-02-16	68.770	69.360	68.080	69.078	62.692	170,383
2024-02-15	67.040	68.800	67.040	67.843	61.571	122,801
2024-02-14	66.920	67.560	66.440	67.330	61.106	1,040,720
2024-02-13	68.000	69.000	66.520	67.015	60.820	352,553
2024-02-12	68.580	68.940	68.020	68.774	62.416	135,385
2024-02-09	68.710	69.440	68.426	68.522	62.187	131,940
2024-02-08	70.240	70.240	68.740	69.097	62.709	171,940
2024-02-07	73.010	73.560	68.560	69.586	63.153	303,731
2024-02-06	70.820	71.400	70.000	71.121	64.546	199,583
2024-02-05	70.610	70.760	70.000	70.497	63.980	244,271
2024-02-02	71.660	72.060	70.436	70.634	64.104	166,958
2024-02-01	71.240	71.680	70.560	71.083	64.512	85,645
2024-01-31	71.010	71.860	70.620	71.307	64.715	150,400
2024-01-30	71.890	72.100	70.760	71.406	64.804	563,948
2024-01-29	71.320	71.480	70.620	70.912	64.356	86,770
2024-01-26	70.860	72.160	69.920	71.564	64.948	235,165
2024-01-25	71.050	71.240	68.480	70.122	63.639	216,710
2024-01-24	69.910	70.860	68.940	70.208	63.717	230,924
2024-01-23	69.340	69.520	69.140	69.352	62.940	767,868
2024-01-22	69.200	69.920	68.520	69.019	62.638	98,529
2024-01-19	69.010	69.960	68.700	69.310	62.902	318,268
2024-01-18	69.090	69.440	68.160	68.930	62.558	226,704
2024-01-17	69.010	70.200	68.580	68.807	62.446	195,619
2024-01-16	69.740	70.420	69.140	69.554	63.124	290,825
2024-01-15	70.960	71.380	70.000	70.313	63.813	82,778
2024-01-12	70.000	71.080	69.700	70.782	64.238	628,682
2024-01-11	69.820	71.240	69.820	70.593	64.067	181,534
2024-01-10	69.810	70.720	69.600	70.121	63.639	220,515
2024-01-09	69.980	70.920	69.980	70.394	63.886	920,616
2024-01-08	69.640	70.600	69.560	70.405	63.896	760,860
2024-01-05	71.050	71.050	70.080	70.811	64.264	280,905
2024-01-04	70.820	72.420	70.820	71.184	64.603	255,324
2024-01-03	74.000	74.240	71.700	72.274	65.592	196,207
2024-01-02	73.140	77.280	73.140	73.846	67.019	145,927
2023-12-29	74.520	75.380	74.460	74.879	67.957	30,650
2023-12-28	74.640	75.164	74.640	74.833	67.915	60,064
2023-12-27	74.300	75.120	74.300	74.688	67.783	68,082
2023-12-22	74.180	75.040	73.980	74.827	67.909	51,888
2023-12-21	74.250	75.200	73.800	74.578	67.684	78,920
2023-12-20	74.880	75.420	74.420	74.751	67.841	171,473
2023-12-19	73.660	75.020	73.000	74.823	67.905	1,044,079
2023-12-18	73.300	75.000	73.300	73.475	66.682	783,498
2023-12-15	74.610	74.780	74.080	74.518	67.629	770,286
2023-12-14	72.860	74.780	71.840	74.450	67.568	4,608,439
2023-12-13	72.700	72.700	71.320	72.343	65.655	781,803

← NewerPage 12 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.