Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	69.090	69.180	68.500	68.631	61.853	120,586
2023-09-18	70.210	70.400	69.200	69.294	62.450	202,761
2023-09-15	70.800	71.000	70.360	70.536	63.570	230,821
2023-09-14	70.100	70.740	69.193	70.529	63.564	448,394
2023-09-13	70.210	73.549	69.080	70.109	63.185	384,075
2023-09-12	73.580	73.580	68.140	70.394	63.442	708,160
2023-09-11	73.360	74.073	73.360	73.658	66.383	1,715,264
2023-09-08	73.540	73.540	72.010	72.816	65.625	387,011
2023-09-07	73.260	74.100	72.900	73.051	65.836	824,113
2023-09-06	74.100	74.269	72.900	73.584	66.317	126,677
2023-09-05	75.930	76.060	73.500	73.843	66.550	313,745
2023-09-04	75.530	75.720	74.550	74.651	67.278	49,839
2023-09-01	74.920	75.840	74.920	75.250	67.818	151,371
2023-08-31	75.340	75.400	74.860	75.057	67.644	182,402
2023-08-30	75.010	75.400	74.680	75.198	67.772	95,216
2023-08-29	74.400	74.840	74.400	74.671	67.297	110,392
2023-08-25	73.870	74.220	73.300	73.778	66.492	51,448
2023-08-24	74.210	74.380	73.280	73.400	66.151	6,989
2023-08-23	73.500	74.400	73.500	73.967	66.662	99,406
2023-08-22	73.510	74.120	73.400	73.583	66.316	94,120
2023-08-21	74.300	74.300	73.480	73.917	66.617	72,943
2023-08-18	74.100	74.280	73.320	73.483	66.226	76,344
2023-08-17	74.380	74.940	74.380	74.631	67.261	96,469
2023-08-16	74.240	74.740	74.240	74.554	67.191	158,386
2023-08-15	75.680	75.680	74.220	74.505	67.147	101,116
2023-08-14	75.120	75.660	75.120	75.415	67.967	127,653
2023-08-11	76.230	76.375	74.960	75.348	67.907	320,193
2023-08-10	76.460	77.120	76.460	76.703	69.128	100,553
2023-08-09	76.690	77.360	76.490	76.720	69.144	121,506
2023-08-08	77.360	77.360	76.220	76.637	69.068	93,371
2023-08-07	77.240	77.240	76.620	76.900	69.306	104,279
2023-08-04	77.050	77.500	76.760	77.259	69.628	216,278
2023-08-03	76.160	77.100	76.160	76.626	69.058	158,624
2023-08-02	76.880	77.460	76.478	76.731	69.153	189,586
2023-08-01	76.900	77.580	76.900	77.148	69.529	41,543
2023-07-31	78.330	78.420	77.540	77.767	70.087	156,141
2023-07-28	78.580	79.140	78.320	78.802	71.019	125,254
2023-07-27	77.720	79.280	77.720	79.109	71.296	534,468
2023-07-26	77.380	77.380	75.820	77.165	69.544	216,493
2023-07-25	74.290	76.960	73.320	76.343	68.804	632,489
2023-07-24	73.580	74.400	73.580	74.147	66.824	194,053
2023-07-21	74.140	74.160	72.960	73.543	66.279	286,632
2023-07-20	74.080	74.840	74.080	74.449	67.096	200,393
2023-07-19	74.440	74.980	74.140	74.608	67.239	173,072
2023-07-18	72.820	74.000	72.520	73.809	66.520	101,233
2023-07-17	72.920	73.600	72.777	73.111	65.891	133,660
2023-07-14	73.980	73.980	73.240	73.326	66.084	115,138
2023-07-13	73.600	74.340	73.320	73.880	66.584	266,136
2023-07-12	72.720	73.940	72.720	73.399	66.150	189,500
2023-07-11	72.120	72.740	72.120	72.482	65.323	91,316
2023-07-10	71.740	72.460	71.740	72.087	64.968	159,922
2023-07-07	70.820	72.160	70.820	72.022	64.909	131,207
2023-07-06	72.270	72.320	70.540	71.044	64.028	112,029
2023-07-05	74.000	74.180	72.580	72.802	65.612	510,001
2023-07-04	74.201	74.540	74.201	74.209	66.880	39,122
2023-07-03	74.080	75.220	74.080	74.299	66.961	86,233
2023-06-30	74.500	74.980	73.760	74.608	67.239	284,017
2023-06-29	72.980	73.820	72.900	73.364	66.119	99,343
2023-06-28	72.540	73.860	72.420	73.739	66.456	242,959
2023-06-27	71.220	72.340	71.220	72.100	64.979	897,625

← NewerPage 14 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.