Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	74.920	75.300	74.480	74.740	67.810	239,392
2023-12-19	73.600	75.040	73.600	74.880	67.937	307,270
2023-12-18	74.080	74.440	73.280	73.460	66.648	406,126
2023-12-15	74.600	74.840	74.080	74.540	67.628	644,997
2023-12-14	73.300	74.820	73.300	74.380	67.483	469,644
2023-12-13	71.720	72.660	71.680	72.280	65.578	343,256
2023-12-12	72.620	72.920	72.140	72.260	65.560	482,182
2023-12-11	72.140	72.600	71.720	72.580	65.850	261,782
2023-12-08	72.300	72.860	71.720	72.280	65.578	359,701
2023-12-07	71.360	72.220	71.160	72.160	65.469	263,095
2023-12-06	71.540	72.100	71.120	71.540	64.906	462,659
2023-12-05	70.720	71.440	70.600	71.380	64.761	257,440
2023-12-04	71.100	71.820	71.000	71.000	64.416	216,056
2023-12-01	70.700	71.300	70.420	71.140	64.543	488,570
2023-11-30	70.040	70.460	69.580	70.460	63.927	1,690,409
2023-11-29	69.720	70.740	69.500	70.180	63.672	380,918
2023-11-28	69.560	69.940	69.080	69.560	63.110	394,062
2023-11-27	69.260	69.680	69.120	69.680	63.219	338,242
2023-11-24	69.060	69.700	68.900	69.400	62.965	173,493
2023-11-23	68.900	69.320	68.600	69.320	62.892	228,554
2023-11-22	68.500	68.960	68.180	68.720	62.348	237,291
2023-11-21	68.500	69.160	68.380	68.520	62.166	321,334
2023-11-20	68.660	69.080	68.180	68.480	62.130	261,146
2023-11-17	68.040	69.480	68.040	68.840	62.457	463,231
2023-11-16	67.440	68.520	67.140	68.000	61.695	337,947
2023-11-15	67.500	69.520	67.500	69.020	62.620	365,618
2023-11-14	66.220	68.340	66.000	68.100	61.785	479,414
2023-11-13	66.180	66.400	65.900	66.160	60.025	198,287
2023-11-10	66.100	66.220	65.500	65.940	59.826	294,445
2023-11-09	66.000	67.140	65.560	66.420	60.261	383,503
2023-11-08	63.260	65.240	62.820	65.240	59.191	628,982
2023-11-07	63.200	63.920	62.940	63.460	57.576	203,692
2023-11-06	64.200	64.380	63.520	63.680	57.775	194,700
2023-11-03	64.360	64.720	63.760	64.140	58.193	264,293
2023-11-02	62.780	65.040	62.520	63.980	58.047	359,354
2023-11-01	63.440	63.860	63.320	63.400	57.521	223,103
2023-10-31	62.900	64.080	62.900	63.260	57.394	591,840
2023-10-30	63.280	63.760	62.400	62.680	56.868	200,794
2023-10-27	62.760	63.820	62.440	63.020	56.777	276,754
2023-10-26	60.560	62.600	60.260	62.600	56.399	416,175
2023-10-25	64.600	64.600	60.060	61.420	55.336	712,145
2023-10-24	63.820	64.500	63.300	64.140	57.786	380,763
2023-10-23	63.780	63.840	62.940	63.660	57.354	294,203
2023-10-20	63.660	64.000	63.340	63.600	57.300	459,993
2023-10-19	64.180	64.620	63.780	64.060	57.714	507,085
2023-10-18	66.020	66.100	64.580	64.620	58.219	321,567
2023-10-17	66.620	67.020	65.760	66.060	59.516	368,316
2023-10-16	66.800	67.000	66.120	66.680	60.075	265,584
2023-10-13	67.060	67.540	66.420	66.420	59.840	272,175
2023-10-12	68.760	68.840	67.540	67.600	60.903	212,492
2023-10-11	68.420	68.880	68.220	68.260	61.498	225,911
2023-10-10	67.660	68.900	67.660	68.720	61.913	363,684
2023-10-09	67.760	68.060	66.120	66.960	60.327	357,504
2023-10-06	67.940	68.660	67.620	68.180	61.426	273,515
2023-10-05	67.840	68.540	67.680	67.860	61.138	254,092
2023-10-04	67.140	68.000	66.800	67.740	61.030	431,885
2023-10-03	67.060	67.860	66.900	67.480	60.795	278,239
2023-10-02	68.580	68.580	66.420	67.340	60.669	424,725
2023-09-29	68.140	69.020	67.780	68.480	61.696	472,053
2023-09-28	68.140	68.380	66.160	67.660	60.958	457,201

← NewerPage 13 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.