Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	63.980	65.300	63.980	64.133	56.632	642,170
2022-12-30	63.480	63.480	62.560	62.874	55.520	37,603
2022-12-29	63.340	63.614	62.880	63.327	55.920	62,358
2022-12-28	63.830	63.900	63.199	63.373	55.961	69,649
2022-12-23	63.240	63.660	62.580	63.242	55.845	149,959
2022-12-22	63.130	63.860	62.417	62.528	55.214	183,823
2022-12-21	63.680	63.900	62.520	63.704	56.253	342,378
2022-12-20	62.740	62.740	61.780	62.494	55.185	196,550
2022-12-19	63.490	64.160	63.020	63.304	55.899	198,153
2022-12-16	64.740	64.740	63.560	63.976	56.494	1,024,169
2022-12-15	64.500	65.006	63.920	64.555	57.004	507,668
2022-12-14	65.320	65.980	64.840	65.287	57.651	186,102
2022-12-13	64.770	66.260	64.080	65.307	57.668	420,001
2022-12-12	65.000	65.000	64.140	64.264	56.748	186,686
2022-12-09	65.090	65.360	64.568	64.568	57.016	514,294
2022-12-08	65.080	65.080	64.280	64.569	57.017	200,423
2022-12-07	65.980	65.980	64.862	65.412	57.761	296,504
2022-12-06	66.000	66.920	65.660	66.192	58.450	316,217
2022-12-05	68.040	68.080	66.140	66.962	59.130	622,927
2022-12-02	66.980	68.280	66.780	68.274	60.288	238,123
2022-12-01	66.400	69.440	66.400	67.777	59.849	724,178
2022-11-30	68.690	69.180	67.542	68.261	60.277	244,696
2022-11-29	68.680	68.680	67.470	68.061	60.101	597,628
2022-11-28	69.490	69.995	68.653	69.038	60.963	217,565
2022-11-25	70.480	70.560	69.840	70.048	61.855	186,322
2022-11-24	70.400	71.580	69.800	70.752	62.476	152,741
2022-11-23	69.640	69.920	68.436	69.720	61.565	142,702
2022-11-22	69.660	69.660	68.680	68.966	60.900	168,353
2022-11-21	70.000	70.280	68.340	69.217	61.121	297,901
2022-11-18	68.730	70.500	68.400	70.180	61.972	248,101
2022-11-17	68.220	69.740	68.220	68.740	60.700	1,174,418
2022-11-16	69.870	70.140	68.480	68.740	60.700	279,357
2022-11-15	70.000	70.980	69.080	69.626	61.482	328,333
2022-11-14	70.000	71.660	69.400	70.353	62.124	362,896
2022-11-11	68.860	70.900	68.660	70.340	62.113	333,925
2022-11-10	64.710	68.360	64.180	66.663	58.866	1,136,945
2022-11-09	65.720	66.020	64.700	65.030	57.424	163,509
2022-11-08	64.180	66.220	63.820	65.183	57.559	278,575
2022-11-07	63.170	64.400	62.960	64.190	56.682	296,226
2022-11-04	61.440	64.000	61.440	63.130	55.746	245,220
2022-11-03	61.140	61.140	60.300	60.819	53.706	272,955
2022-11-02	62.210	63.100	61.780	61.843	54.609	172,554
2022-11-01	62.960	63.780	62.100	62.946	55.584	268,561
2022-10-31	63.080	63.080	62.434	62.495	55.185	357,651
2022-10-28	61.660	62.820	61.660	62.471	55.164	3,515,648
2022-10-27	63.130	63.620	62.200	62.924	55.564	166,444
2022-10-26	62.520	64.120	62.520	63.109	55.728	302,338
2022-10-25	61.050	62.880	60.960	62.867	55.514	253,775
2022-10-24	59.500	61.140	59.500	60.150	53.115	608,689
2022-10-21	60.400	61.000	59.160	59.420	52.082	523,817
2022-10-20	58.780	61.340	58.780	60.809	53.299	417,338
2022-10-19	63.910	64.020	61.654	62.112	54.441	435,055
2022-10-18	63.410	64.240	62.280	64.026	56.119	297,839
2022-10-17	60.880	62.080	59.960	61.620	54.010	687,110
2022-10-14	61.320	62.306	60.060	60.680	53.186	1,286,063
2022-10-13	58.800	60.066	57.900	60.051	52.635	317,710
2022-10-12	60.200	60.200	58.640	58.996	51.710	404,397
2022-10-11	59.600	59.600	58.240	58.941	51.662	496,265
2022-10-10	59.950	61.080	58.840	60.058	52.641	1,247,954
2022-10-07	61.182	61.182	59.220	59.251	51.934	258,533

← NewerPage 17 of 21 · 1,260 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.