Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	74.000	74.120	72.600	72.680	65.480	385,527
2023-07-04	74.320	74.680	74.080	74.220	66.868	111,894
2023-07-03	74.780	75.260	74.060	74.320	66.958	185,573
2023-06-30	73.760	75.000	73.760	74.720	67.318	315,764
2023-06-29	73.380	73.800	72.880	73.400	66.129	259,997
2023-06-28	72.640	73.920	72.640	73.740	66.435	493,082
2023-06-27	71.460	72.340	71.320	72.340	65.174	487,711
2023-06-26	70.420	71.240	70.160	71.220	64.165	326,720
2023-06-23	71.000	71.120	69.860	70.420	63.444	403,977
2023-06-22	70.440	71.560	70.060	71.560	64.471	359,453
2023-06-21	70.060	71.740	69.620	70.840	63.823	311,144
2023-06-20	70.220	71.140	68.260	70.060	63.120	595,104
2023-06-19	71.660	71.800	70.900	71.180	64.129	261,899
2023-06-16	72.460	72.680	71.780	71.920	64.796	1,781,144
2023-06-15	73.020	73.020	71.480	72.340	65.174	343,315
2023-06-14	72.700	73.400	72.600	72.820	65.606	248,039
2023-06-13	72.300	72.560	71.600	72.480	65.300	350,170
2023-06-12	71.500	72.120	71.320	71.840	64.723	434,202
2023-06-09	72.140	72.260	70.740	70.940	63.913	315,435
2023-06-08	71.740	72.680	71.640	72.200	65.048	256,997
2023-06-07	71.860	72.700	71.500	72.040	64.904	262,871
2023-06-06	72.340	72.440	71.360	72.060	64.922	311,521
2023-06-05	73.220	73.620	72.020	72.200	65.048	394,565
2023-06-02	71.860	73.360	71.800	73.040	65.805	612,895
2023-06-01	71.100	71.980	70.660	71.500	64.417	300,504
2023-05-31	70.900	71.200	70.260	70.440	63.462	1,800,440
2023-05-30	72.840	72.840	71.380	71.600	64.507	216,031
2023-05-29	72.400	72.500	72.020	72.180	65.030	125,233
2023-05-26	72.500	72.660	71.900	72.260	65.102	429,658
2023-05-25	73.000	73.340	72.080	72.300	65.138	352,824
2023-05-24	74.680	74.940	73.140	73.320	66.057	526,884
2023-05-23	76.000	76.320	75.540	75.540	68.057	334,078
2023-05-22	76.480	76.820	76.180	76.420	68.850	231,276
2023-05-19	77.420	77.860	76.800	76.800	69.192	312,402
2023-05-18	77.140	77.960	76.860	77.340	69.679	169,196
2023-05-17	76.160	76.580	75.860	76.280	68.724	274,111
2023-05-16	76.060	76.760	75.920	76.600	69.012	440,849
2023-05-15	74.800	76.260	74.740	76.260	68.706	294,612
2023-05-12	74.920	75.100	74.220	74.620	67.228	212,257
2023-05-11	74.620	75.040	74.420	74.440	67.066	292,394
2023-05-10	74.760	74.780	73.940	74.240	66.886	309,594
2023-05-09	74.880	75.100	74.320	74.680	67.282	262,823
2023-05-08	75.120	75.220	74.600	75.220	67.769	210,363
2023-05-05	74.660	75.680	74.340	75.120	67.679	311,919
2023-05-04	74.100	74.780	73.720	73.940	66.615	368,869
2023-05-03	74.000	74.360	73.700	74.360	66.994	386,892
2023-05-02	75.560	75.560	73.160	73.600	66.309	408,576
2023-04-28	74.820	75.140	73.680	75.140	67.697	398,558
2023-04-27	74.360	74.640	73.560	74.100	66.760	264,578
2023-04-26	74.560	74.640	73.120	74.560	67.174	389,588
2023-04-25	74.380	76.360	72.660	74.760	67.354	780,817
2023-04-24	76.020	76.760	75.620	76.220	67.282	356,854
2023-04-21	75.400	76.640	75.060	76.260	67.317	559,316
2023-04-20	74.500	74.920	73.960	74.920	66.135	258,493
2023-04-19	74.420	74.740	73.820	74.740	65.976	253,995
2023-04-18	73.980	75.280	73.940	74.640	65.887	283,666
2023-04-17	73.800	74.220	73.500	73.920	65.252	268,841
2023-04-14	73.280	73.900	73.260	73.640	65.005	249,521
2023-04-13	73.520	74.040	72.900	73.320	64.722	247,515
2023-04-12	73.500	74.080	72.980	73.460	64.846	285,265

← NewerPage 15 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.