Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	57.400	58.320	57.120	58.320	54.243	551,585
2024-09-04	57.020	57.820	57.020	57.400	53.388	327,606
2024-09-03	58.600	59.160	57.540	57.740	53.704	351,092
2024-09-02	57.640	58.040	57.080	58.040	53.983	258,195
2024-08-30	57.520	57.940	57.260	57.700	53.667	990,644
2024-08-29	56.520	57.580	56.500	57.500	53.481	329,980
2024-08-28	56.660	57.020	56.400	56.520	52.569	348,430
2024-08-27	56.460	57.060	56.400	56.660	52.699	359,514
2024-08-26	56.040	56.480	55.820	56.420	52.476	205,652
2024-08-23	55.400	56.180	55.400	56.180	52.253	323,456
2024-08-22	54.600	55.400	54.380	55.400	51.527	443,420
2024-08-21	54.140	54.660	53.980	54.600	50.783	338,099
2024-08-20	54.140	54.300	53.900	54.140	50.355	216,277
2024-08-19	53.800	54.200	53.640	54.100	50.318	246,445
2024-08-16	53.680	53.940	53.480	53.800	50.039	286,248
2024-08-15	53.360	53.920	53.100	53.500	49.760	283,189
2024-08-14	53.620	53.640	52.940	53.120	49.407	218,973
2024-08-13	53.580	53.780	53.140	53.380	49.649	241,622
2024-08-12	53.760	53.880	53.240	53.340	49.611	224,465
2024-08-09	53.680	54.140	53.260	53.740	49.983	298,293
2024-08-08	53.600	53.720	52.920	53.400	49.667	617,171
2024-08-07	53.940	54.840	53.720	54.000	50.225	553,446
2024-08-06	54.220	54.580	53.480	53.640	49.890	459,806
2024-08-05	55.000	55.120	52.820	53.760	50.002	629,325
2024-08-02	55.880	56.280	55.700	55.900	51.992	645,177
2024-08-01	57.000	57.040	56.040	56.200	52.271	286,480
2024-07-31	57.560	57.980	57.060	57.120	53.127	436,541
2024-07-30	57.000	57.320	56.400	57.060	53.071	321,548
2024-07-29	57.060	57.120	56.380	56.760	52.792	342,910
2024-07-26	57.020	57.220	56.680	56.680	52.718	531,072
2024-07-25	55.100	57.420	55.100	57.420	53.406	636,084
2024-07-24	56.260	56.420	55.640	55.740	51.844	389,817
2024-07-23	56.560	56.960	55.660	56.600	52.643	627,555
2024-07-22	57.460	58.780	57.140	58.340	54.262	435,918
2024-07-19	57.800	58.120	56.920	57.080	53.090	538,681
2024-07-18	58.440	59.060	58.060	58.620	54.522	473,322
2024-07-17	57.600	58.400	57.460	58.300	54.225	479,760
2024-07-16	57.380	57.820	57.080	57.660	53.629	385,906
2024-07-15	58.280	58.300	57.560	57.560	53.536	281,139
2024-07-12	57.440	58.360	57.200	58.240	54.169	540,000
2024-07-11	56.580	57.480	56.020	57.200	53.202	402,485
2024-07-10	56.140	56.520	55.980	56.180	52.253	530,107
2024-07-09	57.060	57.120	56.180	56.260	52.327	373,642
2024-07-08	57.360	57.640	57.100	57.160	53.164	384,386
2024-07-05	57.420	58.040	57.240	57.700	53.667	300,477
2024-07-04	57.520	57.800	57.360	57.480	53.462	227,227
2024-07-03	56.500	58.140	56.360	57.360	53.350	403,043
2024-07-02	55.800	56.420	55.400	56.200	52.271	410,398
2024-07-01	56.600	56.860	55.400	56.180	52.253	634,917
2024-06-28	57.160	57.280	56.500	56.780	52.811	362,944
2024-06-27	57.700	57.840	56.480	56.980	52.997	375,965
2024-06-26	57.700	57.920	57.060	57.720	53.685	401,343
2024-06-25	57.500	58.080	57.260	57.360	53.350	557,035
2024-06-24	57.500	58.140	57.000	57.880	53.834	518,905
2024-06-21	59.420	59.460	56.580	57.640	53.611	1,221,004
2024-06-20	58.980	59.600	58.950	59.440	55.285	292,283
2024-06-19	58.980	59.180	58.640	58.820	54.708	300,280
2024-06-18	58.900	59.120	58.460	59.120	54.987	397,661
2024-06-17	58.180	58.760	58.080	58.760	54.652	501,708
2024-06-14	59.900	59.980	57.720	58.100	54.039	571,059

← NewerPage 10 of 22 · 1,284 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.