Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	65.420	66.180	65.280	66.040	59.916	396,325
2024-03-15	65.820	66.180	65.380	65.500	59.426	906,938
2024-03-14	66.300	66.380	65.720	65.880	59.771	265,234
2024-03-13	66.220	66.220	65.760	65.900	59.789	317,028
2024-03-12	66.440	66.500	65.960	66.180	60.043	197,352
2024-03-11	66.540	66.680	65.780	65.980	59.862	303,246
2024-03-08	66.340	66.700	66.220	66.680	60.497	376,566
2024-03-07	65.800	66.900	65.500	66.300	60.152	484,508
2024-03-06	66.280	66.800	65.880	65.880	59.771	294,390
2024-03-05	66.880	66.960	66.220	66.360	60.207	211,470
2024-03-04	67.760	67.760	66.500	67.160	60.933	251,317
2024-03-01	67.220	68.260	67.220	67.840	61.549	238,831
2024-02-29	68.260	68.660	66.820	67.340	61.096	1,014,157
2024-02-28	67.580	68.100	67.120	68.100	61.785	387,103
2024-02-27	66.520	67.920	66.520	67.820	61.531	260,211
2024-02-26	68.220	68.340	66.600	66.600	60.424	398,545
2024-02-23	68.660	68.820	68.180	68.480	62.130	228,078
2024-02-22	68.140	68.580	67.880	68.160	61.840	269,176
2024-02-21	68.000	68.620	67.620	67.980	61.676	255,607
2024-02-20	68.640	68.780	67.500	68.040	61.731	320,569
2024-02-19	68.760	68.920	68.360	68.720	62.348	182,064
2024-02-16	68.820	69.360	68.560	69.160	62.747	482,860
2024-02-15	67.840	68.820	67.700	68.500	62.148	467,579
2024-02-14	67.060	67.580	67.000	67.460	61.205	288,250
2024-02-13	69.000	69.100	66.500	66.860	60.660	448,195
2024-02-12	68.460	68.940	68.260	68.920	62.529	266,590
2024-02-09	69.000	69.500	68.420	68.440	62.094	294,043
2024-02-08	69.940	70.280	68.660	68.940	62.547	433,067
2024-02-07	73.560	73.560	68.540	69.600	63.146	608,417
2024-02-06	70.900	71.300	70.200	71.240	64.634	369,381
2024-02-05	70.520	70.760	70.060	70.440	63.908	334,699
2024-02-02	71.660	71.880	70.440	70.440	63.908	300,408
2024-02-01	70.960	71.300	70.700	71.020	64.435	212,562
2024-01-31	71.380	71.780	71.240	71.240	64.634	334,002
2024-01-30	71.540	71.540	70.880	71.060	64.471	226,171
2024-01-29	71.260	71.440	70.640	71.200	64.598	233,470
2024-01-26	70.460	72.180	70.460	71.580	64.943	366,770
2024-01-25	70.820	71.280	68.400	70.360	63.836	540,899
2024-01-24	69.780	70.920	69.580	70.740	64.181	426,122
2024-01-23	69.140	69.540	69.120	69.360	62.929	261,033
2024-01-22	69.300	69.800	68.580	69.000	62.602	229,031
2024-01-19	69.520	69.980	68.860	68.940	62.547	412,324
2024-01-18	68.820	69.280	68.140	69.120	62.711	315,057
2024-01-17	69.040	69.380	68.700	69.020	62.620	280,920
2024-01-16	69.620	69.940	69.260	69.780	63.310	230,089
2024-01-15	70.940	70.940	70.000	70.000	63.509	162,222
2024-01-12	70.660	71.140	70.500	70.580	64.035	262,236
2024-01-11	70.480	71.280	70.140	70.140	63.636	276,635
2024-01-10	70.000	70.260	69.640	70.260	63.745	256,418
2024-01-09	70.340	70.580	69.880	70.280	63.763	349,694
2024-01-08	70.360	70.600	69.420	70.480	63.945	372,834
2024-01-05	70.640	71.060	69.880	70.800	64.235	313,894
2024-01-04	71.320	72.140	70.720	71.080	64.489	395,253
2024-01-03	73.420	73.540	71.680	71.980	65.306	362,008
2024-01-02	74.820	75.240	73.020	73.780	66.939	221,128
2023-12-29	74.860	75.260	74.780	74.820	67.882	152,161
2023-12-28	75.000	75.200	74.640	74.920	67.973	166,369
2023-12-27	74.300	74.940	74.300	74.860	67.919	155,649
2023-12-22	74.460	75.040	74.440	74.660	67.737	152,788
2023-12-21	74.260	75.020	74.260	74.580	67.664	144,422

← NewerPage 12 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.