Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	65.440	66.500	65.220	65.780	57.644	634,421
2022-07-28	63.860	65.180	63.800	65.160	57.101	536,454
2022-07-27	64.620	65.140	63.520	63.900	55.997	532,063
2022-07-26	64.860	64.860	63.280	63.720	55.839	607,797
2022-07-25	66.000	66.240	64.260	64.880	56.856	526,129
2022-07-22	64.600	65.980	63.840	65.740	57.609	1,105,460
2022-07-21	64.180	65.860	62.740	63.540	55.681	956,161
2022-07-20	64.220	66.200	63.500	65.320	57.241	764,972
2022-07-19	63.800	66.480	63.040	66.220	58.030	669,804
2022-07-18	64.180	65.600	64.040	64.240	56.295	401,734
2022-07-15	63.240	64.680	63.000	64.580	56.593	523,848
2022-07-14	63.140	63.300	62.260	62.940	55.156	501,078
2022-07-13	63.240	64.100	62.080	63.060	55.261	509,343
2022-07-12	62.200	63.540	61.160	63.520	55.664	498,298
2022-07-11	62.120	64.140	61.520	62.620	54.875	558,893
2022-07-08	62.540	63.640	62.140	63.380	55.541	748,570
2022-07-07	61.580	63.060	61.260	62.540	54.805	877,851
2022-07-06	62.120	62.900	61.200	61.200	53.631	1,076,075
2022-07-05	63.120	63.640	61.060	61.380	53.789	393,843
2022-07-04	63.280	63.480	62.340	62.720	54.963	306,731
2022-07-01	62.280	64.280	62.020	62.760	54.998	566,266
2022-06-30	60.700	62.660	60.160	62.620	54.875	908,571
2022-06-29	63.140	63.340	61.580	61.800	54.157	1,029,636
2022-06-28	64.780	65.380	62.560	64.160	56.225	1,309,758
2022-06-27	64.800	66.380	64.300	65.480	57.381	590,942
2022-06-24	60.760	64.480	60.540	64.480	56.505	787,413
2022-06-23	64.520	64.840	61.860	62.300	54.595	907,342
2022-06-22	65.340	65.420	63.880	64.880	56.856	748,271
2022-06-21	68.020	68.220	66.000	66.540	58.310	587,881
2022-06-20	67.280	67.900	66.260	67.320	58.994	568,953
2022-06-17	68.520	69.060	67.420	67.420	59.082	1,400,519
2022-06-16	71.040	71.400	68.560	68.640	60.151	771,490
2022-06-15	71.220	72.220	70.440	71.480	62.639	654,921
2022-06-14	72.420	73.620	69.320	70.740	61.991	1,415,135
2022-06-13	74.460	75.300	73.700	73.820	64.690	564,307
2022-06-10	77.700	77.920	75.100	75.420	66.092	473,417
2022-06-09	79.020	79.900	77.520	77.980	68.335	508,555
2022-06-08	82.000	82.060	79.080	79.780	69.913	479,595
2022-06-07	82.020	82.400	80.700	81.780	71.665	240,240
2022-06-06	81.260	82.600	81.120	82.320	72.139	282,277
2022-06-03	82.800	83.000	80.660	80.660	70.684	349,062
2022-06-02	80.860	81.840	80.680	81.840	71.718	493,563
2022-06-01	81.440	82.360	80.180	80.480	70.526	418,867
2022-05-31	81.600	82.500	80.620	81.300	71.245	1,390,413
2022-05-30	82.800	83.900	82.780	83.320	73.015	384,184
2022-05-27	82.460	82.880	81.860	82.460	72.261	465,026
2022-05-26	82.040	82.640	81.560	82.160	71.998	296,956
2022-05-25	81.400	82.460	80.980	82.020	71.876	355,574
2022-05-24	80.060	81.500	79.920	81.100	71.070	416,067
2022-05-23	81.140	81.400	80.300	80.840	70.842	271,864
2022-05-20	79.420	81.180	79.360	79.920	70.036	303,231
2022-05-19	79.060	79.500	78.220	79.080	69.299	378,397
2022-05-18	81.300	81.760	80.160	80.460	70.509	456,398
2022-05-17	81.040	82.780	80.980	81.400	71.332	382,666
2022-05-16	80.400	81.220	79.960	80.400	70.456	430,023
2022-05-13	79.520	80.680	78.720	80.100	70.193	411,558
2022-05-12	79.220	79.600	76.860	78.720	68.984	576,405
2022-05-11	80.620	81.380	79.200	81.100	71.070	461,063
2022-05-10	80.100	81.360	79.500	79.780	69.913	517,909
2022-05-09	81.300	81.300	77.180	79.200	69.405	516,282

← NewerPage 19 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.