Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	81.000	81.180	79.560	80.500	70.544	618,323
2022-05-05	84.680	85.100	81.000	81.000	70.982	673,604
2022-05-04	83.540	84.280	81.520	83.100	72.822	546,101
2022-05-03	83.200	83.640	81.780	83.020	72.752	452,640
2022-05-02	82.100	82.840	75.560	82.840	72.594	528,836
2022-04-29	83.980	84.300	82.720	83.100	72.822	616,217
2022-04-28	83.140	84.280	82.200	83.060	72.787	717,800
2022-04-27	80.020	82.560	79.400	82.000	71.858	721,174
2022-04-26	82.440	83.280	79.540	80.020	70.123	961,877
2022-04-25	80.040	84.180	79.900	82.600	71.035	870,455
2022-04-22	83.000	84.600	82.000	82.000	70.519	784,715
2022-04-21	81.400	84.860	80.900	83.880	72.135	1,049,019
2022-04-20	77.040	79.100	76.980	78.680	67.663	606,823
2022-04-19	76.120	77.200	75.500	76.800	66.047	520,514
2022-04-14	76.560	77.400	76.060	77.060	66.270	367,202
2022-04-13	77.100	77.100	75.780	76.480	65.771	482,734
2022-04-12	76.000	77.280	75.600	77.060	66.270	461,052
2022-04-11	77.500	77.620	75.980	76.940	66.167	574,764
2022-04-08	78.780	78.860	77.700	78.100	67.165	413,196
2022-04-07	77.600	79.180	77.360	77.560	66.700	448,151
2022-04-06	78.080	78.480	76.460	77.040	66.253	687,292
2022-04-05	79.520	79.820	77.800	78.340	67.371	568,782
2022-04-04	79.000	79.600	78.060	79.420	68.300	380,339
2022-04-01	78.660	79.200	78.040	78.620	67.612	442,350
2022-03-31	79.360	80.360	77.820	78.220	67.268	818,488
2022-03-30	80.440	80.880	78.480	78.980	67.921	752,738
2022-03-29	78.280	81.400	77.940	81.020	69.676	629,802
2022-03-28	77.520	78.500	76.960	76.960	66.184	403,456
2022-03-25	76.780	77.740	76.420	76.660	65.926	490,675
2022-03-24	78.020	78.100	75.440	76.300	65.617	693,936
2022-03-23	79.400	79.980	77.800	78.140	67.199	530,712
2022-03-22	80.400	80.480	79.360	80.000	68.799	440,312
2022-03-21	80.180	80.600	79.760	80.300	69.057	355,910
2022-03-18	80.380	80.580	78.620	80.240	69.005	1,482,990
2022-03-17	81.240	81.300	79.260	79.880	68.695	505,651
2022-03-16	79.440	82.000	79.220	80.700	69.401	899,339
2022-03-15	78.800	79.120	75.760	77.500	66.649	865,269
2022-03-14	76.960	79.420	76.600	78.360	67.388	757,862
2022-03-11	75.680	77.620	74.540	75.680	65.083	638,102
2022-03-10	77.980	78.280	74.360	74.940	64.447	760,050
2022-03-09	73.020	78.000	72.540	78.000	67.079	828,864
2022-03-08	71.080	72.540	69.620	70.940	61.007	1,123,433
2022-03-07	74.000	76.120	71.760	72.820	62.624	1,021,844
2022-03-04	76.980	77.220	74.620	76.460	65.754	1,068,945
2022-03-03	81.160	82.380	77.580	77.680	66.803	1,115,383
2022-03-02	82.420	82.940	80.240	81.900	70.433	1,260,025
2022-03-01	84.040	84.880	82.260	82.960	71.344	789,197
2022-02-28	84.600	85.460	82.280	85.000	73.098	1,325,825
2022-02-25	84.860	87.380	83.440	87.020	74.836	638,374
2022-02-24	85.520	86.040	82.800	84.060	72.290	1,061,024
2022-02-23	88.280	89.920	87.760	88.340	75.971	406,289
2022-02-22	85.320	88.840	85.320	87.940	75.627	519,890
2022-02-21	92.220	92.220	87.040	88.200	75.850	490,214
2022-02-18	92.240	92.840	90.820	91.360	78.568	455,588
2022-02-17	94.780	95.300	91.700	91.780	78.929	578,884
2022-02-16	94.780	96.120	94.600	94.740	81.475	390,374
2022-02-15	91.240	94.540	90.940	94.540	81.303	601,587
2022-02-14	92.360	92.520	90.060	91.740	78.895	617,671
2022-02-11	93.620	94.260	92.660	93.920	80.770	520,394
2022-02-10	93.040	95.680	93.040	94.560	81.320	784,409

← NewerPage 20 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.