Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	60.720	61.060	59.960	59.960	55.769	462,206
2024-06-12	60.940	61.020	60.320	60.920	56.661	336,549
2024-06-11	61.400	61.540	60.620	60.920	56.661	365,668
2024-06-10	61.920	62.140	61.140	61.340	57.052	436,623
2024-06-07	62.380	62.960	61.700	62.100	57.759	362,831
2024-06-06	63.200	63.480	62.320	62.320	57.964	506,908
2024-06-05	64.040	64.040	62.440	62.980	58.577	386,731
2024-06-04	63.940	64.280	63.720	63.800	59.340	315,032
2024-06-03	64.640	64.900	63.880	64.000	59.526	314,655
2024-05-31	63.840	64.140	63.640	64.140	59.656	1,105,823
2024-05-30	63.260	64.020	63.240	64.000	59.526	240,449
2024-05-29	63.800	64.260	63.200	63.600	59.154	340,334
2024-05-28	64.680	64.680	63.900	64.140	59.656	293,094
2024-05-27	64.500	64.720	64.200	64.540	60.028	152,096
2024-05-24	64.500	64.680	64.220	64.480	59.973	335,202
2024-05-23	64.660	64.760	64.240	64.660	60.140	453,816
2024-05-22	64.320	64.500	63.720	64.500	59.991	372,955
2024-05-21	65.000	65.100	64.000	64.800	60.270	318,770
2024-05-20	65.000	65.720	64.700	65.260	60.698	311,356
2024-05-17	64.700	65.400	64.700	64.840	60.307	474,782
2024-05-16	65.280	65.280	64.520	65.060	60.512	408,966
2024-05-15	65.660	66.180	65.320	65.400	60.828	266,736
2024-05-14	64.320	65.900	64.120	65.740	61.145	465,461
2024-05-13	64.540	65.040	63.840	64.320	59.824	451,605
2024-05-10	64.320	64.320	62.880	63.080	58.670	329,707
2024-05-09	63.740	64.300	63.700	64.060	59.582	208,446
2024-05-08	64.340	64.720	63.600	63.820	59.359	479,779
2024-05-07	63.200	64.760	63.200	64.280	59.787	721,639
2024-05-06	63.380	63.680	62.980	63.040	58.633	301,031
2024-05-03	61.880	63.700	61.880	62.920	58.522	672,916
2024-05-02	62.040	62.300	61.680	61.680	57.368	454,524
2024-04-30	62.040	62.220	61.740	62.140	57.796	611,142
2024-04-29	61.660	62.080	61.420	62.020	57.685	458,661
2024-04-26	62.100	63.080	61.920	62.760	56.941	485,877
2024-04-25	62.800	63.080	61.580	61.920	56.178	661,941
2024-04-24	63.240	63.520	62.160	62.380	56.596	796,918
2024-04-23	67.360	68.340	62.200	62.280	56.505	2,114,227
2024-04-22	66.700	67.240	66.160	66.920	60.715	493,105
2024-04-19	65.500	66.540	64.780	66.280	60.134	688,711
2024-04-18	66.000	66.400	65.720	66.100	59.971	512,038
2024-04-17	66.780	67.720	65.700	65.700	59.608	512,027
2024-04-16	65.180	65.900	64.880	65.240	59.191	419,672
2024-04-15	65.660	66.360	65.660	65.940	59.826	302,452
2024-04-12	66.640	66.800	65.120	65.560	59.481	299,112
2024-04-11	66.340	66.760	65.580	66.080	59.953	464,418
2024-04-10	67.240	67.780	66.340	66.740	60.551	425,411
2024-04-09	66.760	67.200	66.560	66.640	60.461	257,307
2024-04-08	66.820	67.280	66.560	67.040	60.824	242,951
2024-04-05	67.760	67.880	67.020	67.080	60.860	339,694
2024-04-04	69.380	70.160	68.340	68.980	62.584	323,883
2024-04-03	68.620	69.380	67.360	69.380	62.947	330,077
2024-04-02	69.520	70.120	68.580	68.580	62.221	705,737
2024-03-28	70.060	70.160	69.080	69.180	62.765	321,731
2024-03-27	68.820	70.400	68.500	70.100	63.600	384,105
2024-03-26	67.100	69.160	66.800	68.880	62.493	507,402
2024-03-25	66.660	67.740	66.100	67.540	61.277	449,328
2024-03-22	66.860	67.040	66.400	66.580	60.406	280,868
2024-03-21	67.500	67.540	66.600	66.900	60.697	359,039
2024-03-20	66.300	66.720	66.300	66.400	60.243	248,574
2024-03-19	65.760	66.520	65.740	66.460	60.297	329,064

← NewerPage 11 of 22 · 1,281 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.