Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	55.700	56.420	55.640	56.285	52.759	31,238
2024-11-22	55.870	56.360	55.160	56.042	52.531	15,446
2024-11-21	55.530	56.440	55.160	55.380	51.910	139,516
2024-11-20	56.230	56.500	55.720	56.026	52.516	34,719
2024-11-19	56.100	56.520	55.260	55.579	52.097	30,262
2024-11-18	56.140	56.300	55.360	55.842	52.343	143,670
2024-11-15	55.600	56.420	55.360	56.322	52.794	53,920
2024-11-14	55.810	56.220	55.400	55.960	52.454	34,527
2024-11-13	56.250	56.400	55.540	56.068	52.555	33,407
2024-11-12	58.680	58.680	56.380	57.092	53.515	45,758
2024-11-11	59.260	59.560	59.040	59.400	55.678	140,710
2024-11-08	59.180	59.180	57.660	58.593	54.922	16,037
2024-11-07	59.340	60.200	59.140	59.680	55.941	14,958
2024-11-06	58.330	60.120	58.160	59.257	55.544	236,447
2024-11-05	58.880	59.240	57.760	58.273	54.622	12,613
2024-11-04	59.030	59.460	58.660	58.980	55.285	4,737
2024-11-01	58.840	59.340	58.480	58.960	55.266	75,469
2024-10-31	58.820	59.120	58.420	58.530	54.863	57,277
2024-10-30	59.030	59.260	58.440	58.700	55.022	15,963
2024-10-29	59.910	60.640	59.420	59.500	55.772	55,841
2024-10-28	59.810	59.980	59.100	59.816	56.068	15,072
2024-10-25	59.810	60.000	59.220	59.530	55.388	24,240
2024-10-24	60.420	61.020	59.720	60.228	56.037	24,449
2024-10-23	61.200	61.200	59.580	60.234	56.043	38,149
2024-10-22	62.920	63.440	62.140	63.200	58.802	23,532
2024-10-21	63.820	63.820	63.260	63.403	58.992	9,243
2024-10-18	63.410	63.860	63.040	63.757	59.321	9,173
2024-10-17	62.670	63.340	62.120	62.832	58.460	116,827
2024-10-16	63.010	63.360	62.300	62.540	58.188	149,959
2024-10-15	63.660	63.800	62.980	63.461	59.045	18,020
2024-10-14	63.860	63.860	63.160	63.451	59.035	352,883
2024-10-11	63.660	63.900	63.400	63.778	59.340	11,808
2024-10-10	63.680	64.040	63.200	63.480	59.063	5,770
2024-10-09	62.760	64.020	62.760	63.568	59.144	59,536
2024-10-08	62.690	63.100	62.200	62.640	58.281	28,872
2024-10-07	63.340	63.560	62.560	63.004	58.620	17,570
2024-10-04	61.910	63.820	61.680	63.260	58.858	41,184
2024-10-03	62.210	62.860	61.460	61.589	57.304	83,928
2024-10-02	62.750	62.920	62.100	62.341	58.003	195,979
2024-10-01	62.800	64.500	62.140	62.480	58.132	125,006
2024-09-30	63.900	63.900	62.780	63.457	59.042	32,342
2024-09-27	62.440	64.660	62.440	63.544	59.122	73,878
2024-09-26	59.760	62.100	59.760	61.719	57.424	59,345
2024-09-25	59.520	59.520	58.900	59.253	55.130	28,274
2024-09-24	60.000	60.080	58.420	58.593	54.515	55,547
2024-09-23	58.290	58.600	58.000	58.455	54.387	268,416
2024-09-20	59.700	59.700	58.285	58.817	54.724	165,478
2024-09-19	59.120	60.040	59.120	59.727	55.571	49,967
2024-09-18	58.560	58.880	58.340	58.585	54.508	29,778
2024-09-17	57.740	59.100	57.740	59.052	54.943	32,984
2024-09-16	57.240	58.060	57.240	57.623	53.613	50,410
2024-09-13	57.380	58.540	57.380	58.223	54.172	55,014
2024-09-12	57.360	58.240	57.360	57.912	53.882	36,626
2024-09-11	57.700	58.300	57.360	58.052	54.013	42,202
2024-09-10	58.210	58.900	57.260	58.560	54.485	175,466
2024-09-09	57.508	58.300	57.508	58.208	54.157	10,889
2024-09-06	58.000	58.580	57.580	58.155	54.108	126,041
2024-09-05	57.240	58.320	57.240	58.016	53.979	44,999
2024-09-04	57.050	57.800	57.020	57.510	53.508	159,102
2024-09-03	58.610	59.060	57.540	58.080	54.039	22,252

← NewerPage 9 of 22 · 1,265 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.