Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	60.600	61.040	59.100	60.540	53.052	689,848
2022-10-20	58.800	61.380	58.580	60.800	53.280	887,185
2022-10-19	63.880	64.040	61.660	61.660	54.034	783,842
2022-10-18	62.280	64.260	62.140	63.800	55.909	591,826
2022-10-17	60.800	62.100	59.920	61.620	53.999	476,875
2022-10-14	61.620	62.320	60.220	60.680	53.175	581,311
2022-10-13	58.640	60.060	57.880	60.060	52.632	732,460
2022-10-12	59.440	60.220	58.640	58.700	51.440	604,197
2022-10-11	59.560	59.620	58.200	59.240	51.913	551,581
2022-10-10	58.860	61.400	58.840	59.880	52.474	791,534
2022-10-07	60.880	61.340	59.220	59.260	51.931	521,834
2022-10-06	61.380	61.860	60.620	61.160	53.596	442,371
2022-10-05	61.360	62.000	60.540	60.800	53.280	438,551
2022-10-04	60.800	62.840	60.780	61.680	54.051	826,407
2022-10-03	57.700	60.440	57.560	60.380	52.912	825,845
2022-09-30	57.320	58.560	57.280	58.320	51.107	689,725
2022-09-29	57.560	57.980	56.480	56.800	49.775	911,307
2022-09-28	55.880	58.200	55.100	58.100	50.914	1,048,482
2022-09-27	55.240	57.020	55.000	56.220	49.267	1,245,614
2022-09-26	56.760	57.580	56.540	56.860	49.828	683,449
2022-09-23	58.380	58.440	56.840	57.100	50.038	797,520
2022-09-22	58.480	59.480	57.960	58.480	51.247	695,420
2022-09-21	59.520	59.760	58.620	59.440	52.088	638,893
2022-09-20	61.240	61.360	60.020	60.100	52.667	605,197
2022-09-19	59.800	61.580	59.640	61.240	53.666	476,866
2022-09-16	59.800	60.280	59.160	59.780	52.386	1,234,957
2022-09-15	60.580	60.940	59.840	60.160	52.719	520,946
2022-09-14	61.520	62.100	59.420	60.720	53.210	1,302,911
2022-09-13	64.980	65.080	63.060	63.060	55.261	642,394
2022-09-12	64.080	64.960	63.840	64.620	56.628	955,292
2022-09-09	63.880	64.300	63.200	63.700	55.822	686,183
2022-09-08	63.980	64.640	63.120	64.020	56.102	521,610
2022-09-07	61.660	63.960	61.660	63.460	55.611	475,665
2022-09-06	61.200	63.320	61.200	62.800	55.033	462,883
2022-09-05	62.060	62.060	60.040	60.920	53.385	454,348
2022-09-02	62.640	63.460	62.120	63.260	55.436	700,728
2022-09-01	62.560	62.640	61.800	62.000	54.332	539,835
2022-08-31	64.100	64.200	63.040	63.040	55.243	845,690
2022-08-30	64.620	65.440	63.460	63.940	56.032	682,452
2022-08-29	63.200	64.600	63.000	63.960	56.049	338,502
2022-08-26	65.600	66.260	63.780	63.780	55.892	437,982
2022-08-25	66.020	66.140	64.680	65.220	57.154	398,797
2022-08-24	64.840	65.760	64.360	65.320	57.241	400,018
2022-08-23	64.380	65.600	64.380	65.120	57.066	382,802
2022-08-22	66.020	66.280	64.700	64.880	56.856	415,328
2022-08-19	67.160	67.560	66.560	66.780	58.521	729,045
2022-08-18	68.660	69.400	67.800	67.800	59.415	562,137
2022-08-17	70.960	71.100	68.220	68.240	59.800	612,725
2022-08-16	70.820	71.100	70.080	70.620	61.886	361,594
2022-08-15	70.300	70.880	69.800	70.260	61.570	322,879
2022-08-12	69.220	70.100	69.000	69.980	61.325	387,431
2022-08-11	69.740	70.040	68.460	68.880	60.361	415,543
2022-08-10	67.760	69.980	67.000	69.400	60.817	475,408
2022-08-09	68.000	68.320	67.340	67.600	59.239	619,744
2022-08-08	67.600	68.300	67.320	68.020	59.607	386,690
2022-08-05	67.280	68.300	66.840	67.360	59.029	485,164
2022-08-04	66.960	67.820	66.840	67.360	59.029	382,858
2022-08-03	66.340	67.100	65.900	66.740	58.486	360,627
2022-08-02	65.340	66.560	64.900	66.480	58.258	504,174
2022-08-01	65.800	66.560	65.440	65.920	57.767	372,287

← NewerPage 18 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.