Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	71.220	72.340	71.220	72.100	64.979	897,625
2023-06-26	70.260	71.240	70.260	70.985	63.975	452,383
2023-06-23	70.840	71.100	69.880	70.459	63.500	165,228
2023-06-22	70.480	71.560	70.080	70.440	63.483	150,403
2023-06-21	70.270	71.640	69.620	70.851	63.854	244,141
2023-06-20	70.500	71.060	68.300	68.898	62.094	586,290
2023-06-19	71.800	71.800	70.980	71.313	64.270	159,743
2023-06-16	72.290	72.640	71.800	71.934	64.830	460,763
2023-06-15	73.020	73.020	71.480	72.505	65.345	165,256
2023-06-14	72.700	73.320	72.700	72.809	65.619	126,023
2023-06-13	72.250	72.560	71.680	72.280	65.142	259,546
2023-06-12	71.430	72.140	71.320	71.831	64.737	179,020
2023-06-09	72.310	72.380	70.780	71.006	63.993	144,210
2023-06-08	71.740	72.660	71.740	72.215	65.083	328,597
2023-06-07	71.680	72.660	71.655	71.957	64.851	68,199
2023-06-06	72.440	72.440	71.340	71.848	64.752	183,381
2023-06-05	73.030	73.511	72.060	72.631	65.458	302,734
2023-06-02	72.210	73.360	71.000	72.642	65.468	547,534
2023-06-01	70.580	72.000	70.580	71.411	64.359	747,254
2023-05-31	70.300	71.200	70.300	70.445	63.488	533,980
2023-05-30	72.840	72.840	71.440	71.655	64.578	308,151
2023-05-26	72.620	72.620	71.960	72.255	65.119	221,317
2023-05-25	73.400	73.400	72.119	72.324	65.181	288,770
2023-05-24	74.860	74.860	73.180	74.170	66.845	268,547
2023-05-23	76.000	76.320	75.537	75.632	68.162	143,315
2023-05-22	76.780	76.780	76.240	76.543	68.983	231,936
2023-05-19	77.340	77.800	76.797	76.913	69.317	181,100
2023-05-18	76.960	77.920	76.900	77.328	69.691	211,060
2023-05-17	76.230	76.580	75.900	76.232	68.703	350,935
2023-05-16	76.370	76.720	75.960	76.475	68.923	221,774
2023-05-15	74.760	76.260	74.760	76.260	68.729	171,918
2023-05-12	74.220	75.060	74.220	74.631	67.261	149,966
2023-05-11	74.500	75.060	74.420	74.529	67.168	99,383
2023-05-10	74.800	74.800	73.920	74.276	66.940	303,659
2023-05-09	75.080	75.080	74.300	74.983	67.578	110,388
2023-05-05	74.350	75.612	74.300	74.893	67.496	597,384
2023-05-04	74.760	74.760	73.780	74.112	66.793	638,570
2023-05-03	74.000	74.375	73.680	74.375	67.030	442,810
2023-05-02	75.550	75.640	73.220	73.791	66.503	1,681,520
2023-04-28	75.140	75.140	73.700	74.892	67.495	2,546,638
2023-04-27	74.600	74.600	73.560	74.107	66.789	529,557
2023-04-26	74.610	74.640	73.160	73.645	66.372	282,200
2023-04-25	76.280	76.280	72.700	74.065	66.751	538,351
2023-04-24	76.740	76.740	75.620	76.249	67.331	309,257
2023-04-21	75.280	76.560	75.280	76.260	67.341	1,003,598
2023-04-20	74.000	74.935	74.000	74.935	66.170	113,345
2023-04-19	74.370	74.740	73.860	74.574	65.852	128,499
2023-04-18	73.980	75.300	73.980	74.680	65.945	120,774
2023-04-17	73.660	74.160	73.540	73.890	65.248	6,518,164
2023-04-14	73.280	73.880	73.280	73.654	65.039	177,408
2023-04-13	73.490	73.940	72.940	73.291	64.719	673,705
2023-04-12	73.040	74.000	73.040	73.436	64.847	164,032
2023-04-11	73.360	73.740	72.660	73.163	64.606	658,296
2023-04-06	72.730	73.080	72.200	72.728	64.222	774,260
2023-04-05	73.010	73.400	71.980	72.335	63.874	340,782
2023-04-04	74.210	74.480	73.080	73.171	64.613	637,942
2023-04-03	71.490	74.140	70.658	72.552	64.066	513,267
2023-03-31	71.640	72.000	70.480	71.991	63.571	539,424
2023-03-30	69.950	70.500	69.440	70.205	61.994	313,728
2023-03-29	68.100	68.860	67.720	68.670	60.638	283,762

← NewerPage 15 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.