Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	72.480	73.020	72.120	72.294	65.611	215,048
2023-12-11	72.670	72.720	71.700	72.426	65.730	137,992
2023-12-08	72.860	72.860	71.720	72.255	65.575	313,009
2023-12-07	71.220	72.220	71.220	72.160	65.489	58,094
2023-12-06	71.510	72.000	71.140	71.554	64.939	187,292
2023-12-05	71.150	71.440	70.260	71.218	64.634	777,061
2023-12-04	70.660	71.820	70.660	71.097	64.524	77,808
2023-12-01	70.690	71.300	70.020	70.463	63.949	219,317
2023-11-30	69.560	70.467	69.560	70.434	63.923	639,409
2023-11-29	69.950	70.780	68.980	70.154	63.668	412,769
2023-11-28	69.450	69.960	69.060	69.574	63.142	861,448
2023-11-27	68.840	70.020	68.840	69.591	63.158	205,637
2023-11-24	69.010	69.700	68.920	69.375	62.962	151,624
2023-11-23	69.324	69.324	68.600	69.155	62.762	77,863
2023-11-22	68.670	69.000	68.020	68.761	62.404	123,289
2023-11-21	68.580	69.140	67.980	68.534	62.198	234,575
2023-11-20	68.500	69.340	68.220	68.505	62.172	259,023
2023-11-17	67.580	69.480	67.580	69.034	62.652	383,204
2023-11-16	67.810	69.520	67.020	68.063	61.771	1,087,629
2023-11-15	68.000	69.500	67.080	68.961	62.585	1,549,384
2023-11-14	66.500	68.340	65.820	67.107	60.903	111,752
2023-11-13	66.210	66.600	65.500	66.158	60.042	1,161,143
2023-11-10	66.290	66.680	65.600	65.911	59.818	453,773
2023-11-09	65.970	67.120	65.540	66.427	60.286	1,080,038
2023-11-08	63.260	65.240	62.800	64.970	58.964	428,058
2023-11-07	64.000	64.000	62.680	63.515	57.643	126,039
2023-11-06	63.890	64.620	63.520	63.691	57.803	82,898
2023-11-03	64.160	64.760	63.800	64.173	58.240	765,792
2023-11-02	63.410	65.000	62.520	63.970	58.057	344,919
2023-11-01	63.830	63.920	62.280	63.254	57.406	290,920
2023-10-31	62.900	64.120	62.900	63.339	57.483	1,300,291
2023-10-30	62.420	63.720	62.420	63.340	57.484	462,575
2023-10-27	62.670	63.840	62.060	63.252	57.006	1,829,958
2023-10-26	60.580	62.599	60.080	61.969	55.849	310,302
2023-10-25	64.000	64.600	60.120	61.385	55.322	976,147
2023-10-24	64.180	64.500	63.260	64.130	57.797	299,676
2023-10-23	63.170	64.200	62.900	63.407	57.145	330,585
2023-10-20	63.740	63.980	63.380	63.613	57.330	299,421
2023-10-19	64.000	65.080	63.760	64.050	57.725	256,853
2023-10-18	66.140	66.140	64.570	64.817	58.416	613,192
2023-10-17	66.610	66.980	65.900	66.456	59.893	182,591
2023-10-16	66.920	67.220	66.100	66.654	60.071	513,235
2023-10-13	67.010	67.560	66.419	66.511	59.942	148,146
2023-10-12	68.560	68.880	67.540	68.228	61.490	158,641
2023-10-11	68.420	68.860	68.120	68.266	61.524	688,228
2023-10-10	68.580	68.920	66.700	68.584	61.811	366,760
2023-10-09	68.100	68.700	66.340	67.315	60.667	277,673
2023-10-06	67.400	68.600	67.400	68.184	61.450	566,394
2023-10-05	68.440	68.520	67.780	68.045	61.325	153,991
2023-10-04	67.810	67.940	66.820	67.612	60.935	442,845
2023-10-03	66.940	67.840	66.940	67.372	60.718	492,297
2023-10-02	66.710	68.960	66.420	67.330	60.680	923,731
2023-09-29	67.860	68.940	67.860	68.492	61.728	153,481
2023-09-28	68.100	68.140	66.220	67.288	60.643	306,302
2023-09-27	69.440	69.440	68.200	68.504	61.739	429,930
2023-09-26	68.650	69.180	68.000	68.850	62.050	187,964
2023-09-25	68.500	68.860	68.000	68.306	61.560	485,115
2023-09-22	68.500	68.620	67.940	68.384	61.630	414,832
2023-09-21	69.200	69.440	68.813	69.020	62.203	387,716
2023-09-20	68.780	69.740	68.780	69.711	62.826	213,967

← NewerPage 13 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.