Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	67.700	68.320	67.480	67.760	59.814	254,186
2023-01-12	67.200	68.340	66.880	67.600	59.673	356,183
2023-01-11	66.200	67.300	65.600	67.140	59.267	562,378
2023-01-10	66.760	66.800	65.240	66.260	58.490	508,600
2023-01-09	65.580	66.800	65.580	66.620	58.808	575,417
2023-01-06	65.000	65.340	63.780	65.300	57.643	573,055
2023-01-05	65.580	67.240	65.120	65.120	57.484	1,059,020
2023-01-04	64.380	65.900	62.960	65.900	58.172	538,497
2023-01-03	63.980	65.320	63.880	64.120	56.601	447,079
2023-01-02	63.080	64.040	62.800	64.040	56.530	161,730
2022-12-30	63.240	63.500	62.500	62.560	55.224	208,335
2022-12-29	63.320	63.660	62.880	63.580	56.124	187,053
2022-12-28	63.900	63.900	63.160	63.320	55.895	287,265
2022-12-27	64.020	64.420	63.400	63.540	56.089	209,897
2022-12-23	62.900	63.640	62.620	63.400	55.965	262,521
2022-12-22	63.540	63.900	62.320	62.540	55.206	299,033
2022-12-21	62.740	63.920	62.620	63.780	56.301	397,879
2022-12-20	62.260	62.800	61.740	62.520	55.189	572,297
2022-12-19	64.160	64.160	63.000	63.080	55.683	430,638
2022-12-16	64.740	64.820	63.520	63.760	56.283	1,312,197
2022-12-15	64.500	65.000	63.720	65.000	57.378	1,138,507
2022-12-14	65.180	65.980	64.760	65.300	57.643	450,821
2022-12-13	64.620	66.240	64.020	65.180	57.537	796,984
2022-12-12	64.620	65.100	64.140	64.140	56.619	466,172
2022-12-09	65.000	65.480	64.180	65.140	57.501	553,247
2022-12-08	64.940	65.200	64.260	64.560	56.989	456,694
2022-12-07	65.340	66.000	64.700	65.340	57.678	593,740
2022-12-06	66.140	67.020	65.640	66.300	58.525	547,194
2022-12-05	68.040	68.120	66.140	66.260	58.490	594,184
2022-12-02	67.040	68.280	66.760	68.260	60.256	454,309
2022-12-01	68.780	69.520	66.380	67.400	59.496	882,608
2022-11-30	68.960	69.220	67.500	68.220	60.220	777,871
2022-11-29	68.660	68.720	67.440	68.280	60.273	580,771
2022-11-28	69.760	69.940	68.660	68.660	60.609	456,885
2022-11-25	70.140	70.580	69.760	70.060	61.844	359,152
2022-11-24	69.800	71.620	69.800	70.440	62.180	481,226
2022-11-23	69.420	69.960	68.440	69.720	61.544	402,011
2022-11-22	69.600	69.700	68.680	68.980	60.891	542,172
2022-11-21	70.100	70.120	68.280	69.580	61.421	532,272
2022-11-18	68.880	70.500	68.400	70.180	61.950	530,521
2022-11-17	69.080	69.800	68.220	68.740	60.679	490,991
2022-11-16	70.140	70.260	68.420	68.740	60.679	589,520
2022-11-15	70.480	71.100	69.080	70.040	61.827	712,190
2022-11-14	70.680	71.640	69.380	70.360	62.109	603,162
2022-11-11	68.820	70.900	68.660	70.340	62.092	607,098
2022-11-10	64.680	68.360	64.180	68.360	60.344	823,263
2022-11-09	66.020	66.020	64.660	64.980	57.360	451,499
2022-11-08	64.100	66.220	63.780	66.060	58.314	519,895
2022-11-07	63.060	64.420	62.940	64.180	56.654	550,460
2022-11-04	61.580	64.000	61.360	63.460	56.018	612,582
2022-11-03	61.020	61.220	60.200	60.900	53.759	473,670
2022-11-02	62.880	63.140	61.720	61.860	54.606	504,735
2022-11-01	62.820	63.800	62.080	62.520	55.189	449,746
2022-10-31	63.080	63.080	62.400	62.440	55.118	373,052
2022-10-28	62.760	62.840	61.660	62.820	55.453	605,538
2022-10-27	63.140	63.660	62.140	63.400	55.965	520,858
2022-10-26	63.000	64.140	62.420	63.240	55.824	499,983
2022-10-25	61.460	62.880	60.880	62.880	55.506	637,514
2022-10-24	60.000	61.220	59.420	61.060	53.900	880,599
2022-10-21	60.600	61.040	59.100	60.540	53.052	689,848

← NewerPage 17 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.