Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	61.380	61.840	60.720	61.488	53.894	72,359
2022-10-05	61.920	61.920	60.540	60.820	53.309	730,639
2022-10-04	61.240	62.780	60.800	61.652	54.038	1,390,863
2022-10-03	57.700	60.440	57.700	60.380	52.923	374,410
2022-09-30	57.400	58.520	57.400	57.877	50.729	465,584
2022-09-29	57.530	58.000	56.500	57.012	49.971	673,456
2022-09-28	56.210	58.100	55.360	58.100	50.925	710,772
2022-09-27	55.140	56.920	55.140	55.798	48.906	1,318,117
2022-09-26	57.580	57.580	56.660	57.099	50.047	577,405
2022-09-23	57.810	58.380	56.820	57.383	50.296	313,620
2022-09-22	58.840	59.420	58.080	58.975	51.691	310,728
2022-09-21	59.662	59.662	58.740	59.258	51.939	274,520
2022-09-20	61.240	61.320	60.020	60.100	52.678	314,430
2022-09-16	60.000	60.240	59.200	59.920	52.520	556,081
2022-09-15	60.840	60.960	59.840	60.357	52.903	239,650
2022-09-14	60.500	62.080	59.420	60.708	53.210	711,714
2022-09-13	63.410	64.980	63.052	63.613	55.757	346,607
2022-09-12	63.940	64.940	63.940	64.446	56.487	517,591
2022-09-09	64.080	64.260	63.240	63.700	55.833	508,898
2022-09-08	63.260	64.560	63.260	63.945	56.048	363,525
2022-09-07	62.080	63.940	61.660	63.150	55.351	258,175
2022-09-06	62.000	63.300	61.194	62.563	54.837	331,977
2022-09-05	62.060	62.060	60.060	60.962	53.433	167,786
2022-09-02	62.650	63.420	62.180	63.028	55.244	272,447
2022-09-01	62.620	62.620	61.820	62.143	54.468	241,631
2022-08-31	63.070	64.100	63.034	63.040	55.255	603,171
2022-08-30	64.420	65.420	63.620	64.535	56.565	451,176
2022-08-26	65.810	66.180	63.779	64.464	56.503	238,404
2022-08-25	66.000	66.140	64.700	65.148	57.102	140,353
2022-08-24	64.400	65.740	64.360	65.262	57.202	182,236
2022-08-23	65.580	65.580	64.380	65.117	57.075	338,137
2022-08-22	66.180	66.180	64.779	64.925	56.907	766,115
2022-08-19	67.540	67.540	66.740	66.898	58.636	1,620,615
2022-08-18	68.500	69.320	67.800	68.761	60.269	523,237
2022-08-17	70.400	71.060	68.239	68.788	60.292	261,098
2022-08-16	70.840	71.020	70.140	70.573	61.857	166,697
2022-08-15	70.180	70.680	69.860	70.199	61.529	554,437
2022-08-12	69.070	70.100	69.060	69.904	61.270	1,030,663
2022-08-11	69.740	70.060	68.460	68.880	60.373	862,193
2022-08-10	67.200	69.974	67.148	68.817	60.318	230,028
2022-08-09	68.140	68.320	67.460	67.600	59.251	1,470,471
2022-08-08	68.000	68.280	67.340	67.560	59.216	386,855
2022-08-05	67.280	68.220	66.940	67.502	59.166	336,231
2022-08-04	67.774	67.774	66.740	67.329	59.014	412,586
2022-08-03	65.960	67.060	65.960	66.740	58.498	526,011
2022-08-02	66.250	66.540	65.040	66.241	58.060	435,040
2022-08-01	65.460	66.500	65.460	65.908	57.768	2,678,199
2022-07-29	66.500	66.500	65.280	65.862	57.728	240,699
2022-07-28	64.500	65.180	63.860	64.810	56.806	640,486
2022-07-27	64.880	65.120	63.560	63.833	55.949	536,188
2022-07-26	64.860	64.860	63.300	63.724	55.854	673,658
2022-07-25	66.240	66.240	64.360	65.049	57.015	990,995
2022-07-22	64.840	65.940	63.920	64.685	56.696	726,409
2022-07-21	63.010	65.660	62.800	63.871	55.983	1,922,779
2022-07-20	66.200	66.200	64.160	64.949	56.928	531,526
2022-07-19	64.290	66.420	63.040	63.737	55.866	534,866
2022-07-18	64.680	65.560	64.180	64.566	56.592	910,009
2022-07-15	62.980	64.640	62.980	64.580	56.604	112,488
2022-07-14	63.130	63.220	62.260	62.706	54.961	392,937
2022-07-13	63.340	64.000	62.180	63.050	55.264	269,279

← NewerPage 18 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.