Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	73.520	73.760	72.620	73.320	64.722	336,658
2023-04-06	72.260	73.120	72.100	72.780	64.246	344,404
2023-04-05	73.220	73.380	71.980	72.060	63.610	342,528
2023-04-04	74.140	74.440	73.080	73.160	64.581	471,281
2023-04-03	71.500	74.400	70.620	73.500	64.881	752,887
2023-03-31	70.520	72.020	70.360	71.980	63.539	693,057
2023-03-30	69.440	70.500	69.280	70.360	62.109	300,206
2023-03-29	67.900	68.940	67.680	68.580	60.538	240,070
2023-03-28	68.160	68.440	67.040	67.600	59.673	273,564
2023-03-27	67.240	67.820	66.740	67.660	59.726	336,171
2023-03-24	67.440	67.440	64.980	66.400	58.614	405,941
2023-03-23	67.380	68.140	66.660	67.740	59.797	470,875
2023-03-22	69.340	69.540	68.740	68.740	60.679	414,397
2023-03-21	68.160	69.980	68.100	69.220	61.103	346,302
2023-03-20	66.620	67.900	65.520	67.760	59.814	433,930
2023-03-17	68.240	68.460	65.700	66.620	58.808	893,038
2023-03-16	68.000	68.560	66.340	67.560	59.638	474,521
2023-03-15	70.060	70.140	67.120	67.120	59.249	731,739
2023-03-14	69.300	70.280	68.600	70.200	61.968	343,947
2023-03-13	70.260	70.260	67.840	69.160	61.050	525,222
2023-03-10	70.180	71.140	69.920	70.360	62.109	377,462
2023-03-09	69.640	72.340	69.300	71.600	63.204	594,831
2023-03-08	68.220	70.140	67.900	70.060	61.844	425,995
2023-03-07	69.000	69.880	68.640	68.700	60.644	230,394
2023-03-06	70.420	70.640	69.500	69.500	61.350	293,695
2023-03-03	69.440	70.540	69.420	70.120	61.897	274,712
2023-03-02	68.760	69.660	68.340	68.940	60.856	343,190
2023-03-01	69.000	69.960	69.000	69.240	61.121	272,381
2023-02-28	69.580	70.040	69.040	69.240	61.121	569,518
2023-02-27	68.960	70.440	68.900	70.100	61.880	418,853
2023-02-24	69.020	69.440	68.060	68.560	60.520	489,259
2023-02-23	69.260	69.780	68.840	68.840	60.768	308,135
2023-02-22	68.560	69.460	67.960	69.460	61.315	448,568
2023-02-21	71.000	71.000	69.040	69.040	60.944	457,800
2023-02-20	70.000	70.600	69.980	70.400	62.145	182,805
2023-02-17	70.160	70.320	69.000	69.860	61.668	507,522
2023-02-16	70.820	71.760	69.480	70.800	62.498	495,670
2023-02-15	69.500	71.160	69.140	70.600	62.321	392,817
2023-02-14	69.260	69.500	68.640	69.180	61.068	580,997
2023-02-13	69.080	69.280	68.580	68.900	60.821	388,210
2023-02-10	70.380	71.320	68.220	68.920	60.838	512,232
2023-02-09	70.560	72.000	70.100	70.760	62.462	690,150
2023-02-08	74.000	76.780	70.400	70.480	62.215	1,201,549
2023-02-07	70.020	70.060	68.720	69.760	61.580	552,508
2023-02-06	71.220	71.680	69.160	69.820	61.633	403,411
2023-02-03	71.580	72.280	71.080	71.920	63.486	481,099
2023-02-02	69.280	71.780	69.240	71.740	63.327	632,576
2023-02-01	68.360	69.360	68.120	68.880	60.803	236,907
2023-01-31	68.260	68.560	67.380	68.140	60.150	393,687
2023-01-30	67.460	68.680	67.220	68.500	60.467	359,061
2023-01-27	68.860	68.940	67.360	67.900	59.938	385,482
2023-01-26	69.000	69.380	66.600	68.360	60.344	740,485
2023-01-25	68.920	69.000	67.920	68.720	60.662	283,469
2023-01-24	68.700	68.900	68.020	68.800	60.732	415,055
2023-01-23	68.500	68.800	67.960	68.020	60.044	378,183
2023-01-20	67.560	68.880	67.320	68.840	60.768	469,102
2023-01-19	68.440	68.740	66.920	66.920	59.073	470,541
2023-01-18	69.180	69.660	68.420	69.100	60.997	351,647
2023-01-17	68.780	69.120	68.160	69.120	61.015	403,123
2023-01-16	67.920	68.700	67.240	68.660	60.609	251,457

← NewerPage 16 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.