Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	67.760	68.400	67.080	67.587	59.681	566,421
2023-03-27	67.410	67.820	66.720	67.565	59.662	200,640
2023-03-24	66.800	67.440	64.940	65.908	58.199	367,465
2023-03-23	67.490	68.120	66.680	67.473	59.581	214,037
2023-03-22	69.520	69.520	68.733	69.161	61.072	338,387
2023-03-21	68.580	69.960	68.160	69.428	61.308	155,200
2023-03-20	65.880	67.880	65.880	67.475	59.583	425,836
2023-03-17	65.740	68.340	65.740	66.493	58.716	279,279
2023-03-16	67.810	68.560	66.440	67.232	59.368	452,721
2023-03-15	69.680	70.080	67.113	68.843	60.791	383,485
2023-03-14	69.220	70.280	68.620	69.890	61.716	707,485
2023-03-13	70.260	70.260	67.920	69.280	61.177	249,615
2023-03-10	69.910	71.140	69.900	70.412	62.177	275,905
2023-03-09	70.500	72.340	69.340	71.374	63.026	585,196
2023-03-08	69.970	70.100	67.960	69.575	61.437	526,338
2023-03-07	69.510	69.880	68.660	69.172	61.081	62,341
2023-03-06	69.486	70.560	69.486	69.761	61.602	111,478
2023-03-03	69.510	70.470	69.400	70.106	61.906	180,076
2023-03-02	69.200	69.660	68.380	68.742	60.702	1,644,708
2023-03-01	69.430	69.960	69.000	69.439	61.317	258,006
2023-02-28	69.960	69.960	69.100	69.464	61.339	140,529
2023-02-27	68.900	70.440	68.900	70.100	61.901	224,308
2023-02-24	68.080	69.420	68.080	68.600	60.576	276,393
2023-02-23	69.780	69.780	68.836	68.854	60.801	659,975
2023-02-22	69.460	69.460	67.960	68.592	60.569	155,961
2023-02-21	71.000	71.000	69.040	69.843	61.674	206,848
2023-02-20	70.000	70.580	70.000	70.347	62.119	80,736
2023-02-17	70.000	70.171	69.060	69.207	61.113	252,066
2023-02-16	69.640	71.600	69.640	70.898	62.606	378,189
2023-02-15	70.480	71.100	69.161	70.571	62.317	228,345
2023-02-14	69.050	69.460	68.800	69.175	61.084	231,112
2023-02-13	69.312	69.312	68.600	68.840	60.788	99,087
2023-02-10	71.280	71.280	68.280	69.889	61.715	172,394
2023-02-09	70.120	71.800	70.120	70.310	62.086	377,515
2023-02-08	71.010	76.760	70.440	72.113	63.679	913,072
2023-02-07	69.200	70.020	68.780	69.262	61.161	451,011
2023-02-06	71.050	71.653	69.160	69.990	61.804	195,382
2023-02-03	71.530	72.240	71.140	71.915	63.503	181,223
2023-02-02	69.280	71.780	69.280	71.402	63.051	277,902
2023-02-01	68.137	69.259	68.137	68.784	60.739	115,455
2023-01-31	68.560	68.560	67.420	67.972	60.022	126,351
2023-01-30	67.360	68.680	67.300	68.165	60.193	207,827
2023-01-27	67.380	68.873	67.380	67.892	59.951	307,380
2023-01-26	69.150	69.300	66.680	67.681	59.765	479,742
2023-01-25	68.180	68.960	67.960	68.534	60.519	282,436
2023-01-24	68.080	68.840	68.080	68.653	60.623	210,438
2023-01-23	68.720	68.720	67.940	68.285	60.299	167,991
2023-01-20	67.500	68.860	67.500	68.117	60.150	179,355
2023-01-19	68.350	68.560	66.912	67.637	59.726	142,955
2023-01-18	69.200	69.660	68.460	69.100	61.018	229,103
2023-01-17	68.240	69.127	68.240	68.708	60.672	144,835
2023-01-16	68.080	68.700	67.220	68.082	60.119	196,180
2023-01-13	67.760	68.340	67.600	67.913	59.969	119,048
2023-01-12	67.120	68.380	67.120	67.811	59.880	105,864
2023-01-11	66.250	67.320	65.600	67.026	59.187	132,271
2023-01-10	66.690	66.760	65.300	66.273	58.522	173,232
2023-01-09	65.580	66.800	65.580	66.424	58.655	294,876
2023-01-06	65.010	65.300	63.860	64.509	56.964	295,669
2023-01-05	65.600	67.240	65.113	66.173	58.434	607,472
2023-01-04	64.250	65.908	63.000	64.102	56.605	371,824

← NewerPage 16 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.