Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	55.520	55.740	55.020	55.160	51.687	271,618
2024-11-27	55.120	55.440	54.680	55.340	51.855	330,088
2024-11-26	55.920	55.940	54.820	55.020	51.555	336,418
2024-11-25	56.140	56.440	55.640	56.200	52.661	977,040
2024-11-22	55.920	56.360	55.100	55.880	52.361	528,609
2024-11-21	55.780	55.840	55.140	55.620	52.118	283,323
2024-11-20	56.240	56.500	55.700	55.840	52.324	359,290
2024-11-19	56.300	56.560	55.220	56.000	52.474	325,243
2024-11-18	55.880	56.300	55.360	56.300	52.755	414,766
2024-11-15	55.420	56.460	55.420	55.680	52.174	418,419
2024-11-14	55.960	56.220	55.400	55.880	52.361	364,398
2024-11-13	56.120	56.400	55.500	55.820	52.305	332,113
2024-11-12	58.640	58.640	56.380	56.380	52.830	442,689
2024-11-11	59.400	59.560	58.920	59.280	55.547	198,311
2024-11-08	59.200	59.200	57.620	58.820	55.116	352,643
2024-11-07	59.140	60.160	59.060	59.400	55.660	303,814
2024-11-06	58.160	60.120	58.160	58.980	55.266	522,218
2024-11-05	59.040	59.200	57.740	58.080	54.423	261,513
2024-11-04	58.920	59.460	58.660	58.660	54.966	245,157
2024-11-01	58.620	59.340	58.480	59.100	55.378	270,264
2024-10-31	58.460	59.180	58.400	58.480	54.798	380,330
2024-10-30	59.080	59.280	58.420	58.720	55.022	297,407
2024-10-29	59.800	60.640	59.400	59.440	55.697	444,633
2024-10-28	59.400	59.980	59.020	59.700	55.941	339,227
2024-10-25	59.860	60.040	59.220	59.460	55.304	376,382
2024-10-24	60.940	61.060	59.660	59.820	55.638	548,304
2024-10-23	61.000	61.320	59.500	60.880	56.624	1,067,772
2024-10-22	63.100	63.480	61.840	63.100	58.689	492,577
2024-10-21	63.260	63.800	63.260	63.280	58.857	295,167
2024-10-18	63.060	63.860	63.060	63.400	58.968	340,218
2024-10-17	62.560	63.380	62.060	62.780	58.391	416,682
2024-10-16	62.880	63.380	62.280	62.500	58.131	405,417
2024-10-15	63.460	63.800	62.980	62.980	58.577	405,320
2024-10-14	63.720	63.900	63.160	63.400	58.968	232,069
2024-10-11	63.500	63.940	63.320	63.660	59.210	272,582
2024-10-10	63.720	64.000	63.120	63.500	59.061	275,705
2024-10-09	62.860	64.060	62.800	63.660	59.210	354,995
2024-10-08	62.520	63.120	62.120	62.920	58.522	387,632
2024-10-07	63.460	63.680	62.440	63.320	58.894	340,289
2024-10-04	61.680	63.820	61.680	63.340	58.912	740,553
2024-10-03	62.700	62.860	61.420	61.420	57.127	356,993
2024-10-02	62.580	62.960	62.100	62.720	58.336	446,746
2024-10-01	63.500	64.520	62.160	62.440	58.075	623,043
2024-09-30	63.900	63.900	62.800	63.300	58.875	730,854
2024-09-27	62.460	64.680	62.460	64.400	59.898	1,007,483
2024-09-26	59.740	62.120	59.740	62.020	57.685	719,032
2024-09-25	59.480	59.500	58.840	59.240	55.099	248,192
2024-09-24	60.000	60.060	58.400	58.900	54.783	759,071
2024-09-23	58.240	58.640	57.920	58.600	54.504	244,271
2024-09-20	59.700	59.700	58.260	58.300	54.225	1,275,892
2024-09-19	59.240	60.080	59.080	60.020	55.824	648,051
2024-09-18	58.720	59.060	58.300	58.500	54.411	301,935
2024-09-17	57.800	59.120	57.700	58.860	54.745	522,673
2024-09-16	58.040	58.040	57.200	57.440	53.425	417,430
2024-09-13	57.360	58.540	57.320	58.280	54.206	268,223
2024-09-12	58.020	58.260	57.360	57.360	53.350	294,788
2024-09-11	57.660	58.240	57.240	57.600	53.574	632,988
2024-09-10	58.000	58.940	57.240	57.460	53.443	484,212
2024-09-09	57.620	58.380	57.520	58.200	54.132	327,399
2024-09-06	58.400	58.620	57.540	57.640	53.611	483,794

← NewerPage 9 of 22 · 1,284 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.