Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	90.500	93.460	90.000	92.900	79.892	919,588
2022-02-08	88.460	89.500	88.140	88.660	76.246	463,039
2022-02-07	88.920	89.220	87.280	88.380	76.005	405,770
2022-02-04	90.600	90.900	88.320	88.720	76.298	518,740
2022-02-03	92.380	92.540	90.160	90.480	77.811	469,666
2022-02-02	91.980	93.020	91.440	92.780	79.789	463,332
2022-02-01	92.060	92.140	90.920	91.400	78.602	578,808
2022-01-31	91.340	92.120	90.680	91.560	78.740	480,132
2022-01-28	91.740	92.720	89.680	90.320	77.674	667,026
2022-01-27	91.800	94.100	91.120	93.260	80.202	656,504
2022-01-26	91.220	93.740	91.040	92.980	79.961	562,780
2022-01-25	91.060	91.420	89.980	90.700	78.000	545,115
2022-01-24	92.200	93.960	89.200	90.080	77.467	709,905
2022-01-21	94.480	94.480	91.420	93.200	80.150	846,054
2022-01-20	95.880	96.280	94.720	95.700	82.300	431,912
2022-01-19	94.040	96.420	94.000	95.620	82.231	463,857
2022-01-18	97.320	97.320	94.080	94.740	81.475	707,050
2022-01-17	97.200	98.640	96.920	97.540	83.883	295,778
2022-01-14	96.280	98.680	96.220	96.920	83.349	808,454
2022-01-13	97.000	97.300	96.400	97.240	83.625	514,994
2022-01-12	97.540	97.680	96.480	97.160	83.556	362,897
2022-01-11	96.140	97.440	96.140	96.740	83.195	374,348
2022-01-10	97.760	98.000	95.540	95.900	82.472	497,807
2022-01-07	97.600	98.280	97.080	97.360	83.728	468,394
2022-01-06	96.640	98.200	96.540	97.620	83.951	545,664
2022-01-05	98.700	99.920	97.360	97.660	83.986	619,028
2022-01-04	98.400	98.680	97.340	98.500	84.708	350,617
2022-01-03	96.740	98.200	96.700	97.660	83.986	320,190
2021-12-31	96.600	96.820	95.920	96.500	82.988	112,864
2021-12-30	96.260	96.680	95.900	96.640	83.109	197,291
2021-12-29	96.180	96.480	95.920	96.380	82.885	270,310
2021-12-28	94.740	96.520	94.720	96.220	82.747	229,218
2021-12-27	93.420	94.820	93.420	94.800	81.526	276,744
2021-12-24	93.980	94.120	93.680	93.980	80.821	59,627
2021-12-23	94.020	94.480	93.600	93.920	80.770	292,548
2021-12-22	93.120	93.580	92.420	93.580	80.477	322,627
2021-12-21	93.280	93.680	92.840	92.840	79.841	270,350
2021-12-20	92.480	93.000	91.920	92.340	79.411	417,264
2021-12-17	95.180	95.340	93.520	94.200	81.010	911,139
2021-12-16	94.820	95.480	94.560	94.780	81.509	453,911
2021-12-15	93.240	93.840	92.920	93.520	80.426	492,740
2021-12-14	95.300	96.200	93.600	93.600	80.494	495,727
2021-12-13	95.720	96.540	95.060	95.060	81.750	440,783
2021-12-10	95.200	96.800	94.960	95.740	82.335	393,457
2021-12-09	96.560	96.760	95.240	95.380	82.025	469,470
2021-12-08	97.240	98.540	96.580	96.640	83.109	597,428
2021-12-07	97.180	98.140	97.100	97.720	84.037	663,214
2021-12-06	96.580	97.700	95.560	96.960	83.384	498,558
2021-12-03	94.480	97.220	94.400	95.920	82.489	599,303
2021-12-02	93.240	94.020	92.540	93.540	80.443	530,396
2021-12-01	93.760	94.720	93.180	94.300	81.096	593,279
2021-11-30	93.800	93.980	92.920	92.920	79.910	1,361,455
2021-11-29	96.180	96.700	94.460	94.460	81.234	828,908
2021-11-26	95.120	97.380	95.000	95.740	82.335	721,789
2021-11-25	99.180	99.480	98.020	98.500	84.708	465,942
2021-11-24	101.00	101.15	99.100	99.200	85.310	571,854
2021-11-23	103.45	103.95	100.70	100.95	86.815	773,557
2021-11-22	103.55	104.60	103.10	104.30	89.696	487,692
2021-11-19	103.30	103.70	102.70	103.50	89.008	578,807
2021-11-18	103.25	103.90	102.80	103.00	88.578	457,598

← NewerPage 21 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.