Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	69.220	69.500	68.180	68.240	61.480	361,204
2023-09-26	68.200	69.200	67.980	68.860	62.039	349,624
2023-09-25	68.520	68.860	67.980	68.820	62.003	357,523
2023-09-22	68.480	68.580	67.820	68.520	61.732	242,487
2023-09-21	68.860	69.480	68.820	68.820	62.003	316,377
2023-09-20	68.780	69.760	68.740	69.700	62.795	330,045
2023-09-19	69.020	69.200	68.460	68.580	61.786	294,345
2023-09-18	70.400	70.400	69.180	69.280	62.417	324,076
2023-09-15	71.000	71.000	70.340	70.480	63.498	1,058,311
2023-09-14	69.680	70.760	69.180	70.540	63.552	557,888
2023-09-13	70.000	70.600	68.920	69.460	62.579	513,400
2023-09-12	73.500	73.600	68.080	70.400	63.426	973,347
2023-09-11	73.420	74.120	73.340	73.480	66.201	341,778
2023-09-08	73.440	73.500	71.900	73.120	65.877	234,096
2023-09-07	73.700	74.100	72.880	73.040	65.805	262,852
2023-09-06	73.340	74.240	72.820	74.100	66.760	222,271
2023-09-05	75.420	76.140	73.480	73.720	66.417	403,207
2023-09-04	75.720	75.720	74.480	74.640	67.246	132,480
2023-09-01	74.920	75.900	74.920	75.080	67.643	213,124
2023-08-31	75.140	75.500	74.840	75.040	67.606	489,034
2023-08-30	74.820	75.400	74.660	75.220	67.769	204,535
2023-08-29	74.540	74.880	74.380	74.660	67.264	179,397
2023-08-28	74.040	74.420	73.820	74.340	66.976	131,134
2023-08-25	73.340	74.300	73.220	73.660	66.363	194,448
2023-08-24	74.100	74.440	73.260	73.340	66.075	262,803
2023-08-23	73.800	74.420	73.500	73.780	66.471	195,192
2023-08-22	74.000	74.180	73.360	73.560	66.273	154,000
2023-08-21	73.820	74.340	73.380	73.500	66.219	205,442
2023-08-18	74.280	74.280	73.260	74.020	66.688	231,563
2023-08-17	74.380	74.920	74.200	74.620	67.228	228,600
2023-08-16	74.240	74.820	74.240	74.440	67.066	186,324
2023-08-15	75.660	75.680	74.160	74.520	67.138	199,704
2023-08-14	75.180	75.680	75.120	75.460	67.985	173,456
2023-08-11	76.200	76.480	74.960	75.340	67.877	314,001
2023-08-10	77.120	77.120	76.460	76.580	68.994	197,542
2023-08-09	77.360	77.440	76.480	76.600	69.012	178,818
2023-08-08	76.440	77.340	76.240	76.640	69.048	220,481
2023-08-07	76.920	77.380	76.540	77.120	69.480	179,053
2023-08-04	77.040	77.620	76.600	77.260	69.607	360,771
2023-08-03	77.080	77.160	75.980	76.700	69.102	301,814
2023-08-02	76.900	77.480	76.360	77.340	69.679	358,582
2023-08-01	77.200	77.580	76.760	77.440	69.769	225,092
2023-07-31	78.120	78.360	77.520	77.760	70.057	383,937
2023-07-28	78.320	79.160	78.200	78.560	70.778	298,261
2023-07-27	77.800	79.320	77.700	78.820	71.012	383,854
2023-07-26	77.000	77.460	75.580	77.180	69.534	582,051
2023-07-25	74.520	76.980	73.300	76.800	69.192	510,584
2023-07-24	73.600	74.440	73.520	74.220	66.868	334,192
2023-07-21	74.060	74.180	72.860	73.760	66.453	384,224
2023-07-20	74.260	74.820	73.980	74.140	66.796	363,199
2023-07-19	74.380	74.960	74.080	74.220	66.868	300,867
2023-07-18	72.740	74.000	72.440	73.860	66.543	221,628
2023-07-17	73.000	73.600	72.720	73.100	65.859	162,456
2023-07-14	73.980	73.980	73.220	73.280	66.021	195,809
2023-07-13	73.500	74.400	73.300	73.880	66.561	195,467
2023-07-12	72.740	73.960	72.480	73.380	66.111	369,684
2023-07-11	72.260	72.920	72.040	72.500	65.318	243,099
2023-07-10	71.780	72.500	71.720	72.100	64.958	214,380
2023-07-07	70.860	72.160	70.700	72.160	65.012	282,371
2023-07-06	72.280	72.320	70.500	70.860	63.841	276,287

← NewerPage 14 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.