Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	62.080	63.540	61.280	62.840	55.079	126,871
2022-07-11	63.170	64.100	61.820	63.294	55.477	290,382
2022-07-08	62.900	63.600	62.180	63.005	55.224	174,772
2022-07-07	61.260	63.040	61.260	62.388	54.683	157,677
2022-07-06	61.200	62.740	61.200	61.380	53.800	202,295
2022-07-05	63.070	63.580	61.160	61.598	53.991	93,002
2022-07-04	63.380	63.460	62.380	62.432	54.722	112,487
2022-07-01	62.500	64.280	62.040	62.865	55.101	189,256
2022-06-30	60.750	62.660	60.200	61.773	54.144	280,568
2022-06-29	63.050	63.320	61.580	62.072	54.406	570,803
2022-06-28	63.010	64.780	62.640	63.606	55.751	1,185,847
2022-06-27	64.770	66.400	64.480	65.401	57.324	727,540
2022-06-24	63.010	64.480	60.560	64.480	56.517	57,517
2022-06-23	65.130	66.540	61.860	62.728	54.981	1,326,285
2022-06-22	65.340	65.340	63.960	64.664	56.678	335,015
2022-06-21	66.210	68.240	66.020	66.769	58.523	223,696
2022-06-20	67.470	67.740	66.300	66.839	58.584	232,743
2022-06-17	68.000	69.000	67.413	67.522	59.183	366,521
2022-06-16	70.000	71.480	68.620	69.296	60.737	357,592
2022-06-15	70.520	73.971	70.520	71.358	62.546	236,830
2022-06-14	73.810	74.100	69.400	70.462	61.759	798,936
2022-06-13	75.200	75.260	73.700	74.153	64.995	375,792
2022-06-10	77.900	77.900	75.140	75.633	66.292	139,417
2022-06-09	78.500	79.560	77.540	78.586	68.881	709,456
2022-06-08	81.780	82.080	79.140	79.780	69.927	310,732
2022-06-07	80.780	82.320	80.780	81.322	71.279	97,560
2022-06-06	81.160	82.560	81.160	81.881	71.769	87,560
2022-06-01	82.280	82.280	80.200	81.265	71.229	279,625
2022-05-31	80.640	82.480	80.640	81.312	71.270	672,864
2022-05-30	83.320	83.880	82.800	83.303	73.015	454,967
2022-05-27	81.880	82.840	81.880	82.487	72.300	463,944
2022-05-26	82.250	82.600	81.700	82.155	72.008	813,620
2022-05-25	81.000	82.420	81.000	81.774	71.675	894,059
2022-05-24	80.060	81.460	80.060	81.340	71.294	432,096
2022-05-23	81.090	81.420	80.300	80.705	70.738	151,844
2022-05-20	79.420	81.100	79.420	79.623	69.789	213,388
2022-05-19	79.200	80.460	78.260	78.995	69.239	355,561
2022-05-18	80.610	81.600	80.180	80.800	70.821	142,006
2022-05-17	81.240	82.780	80.400	82.100	71.960	270,258
2022-05-16	80.400	81.200	80.060	80.400	70.471	272,537
2022-05-13	79.640	80.520	78.740	80.069	70.180	164,711
2022-05-12	79.360	79.360	76.860	77.830	68.218	203,292
2022-05-11	80.800	81.340	79.340	80.890	70.900	532,675
2022-05-10	79.930	81.260	79.540	80.073	70.184	440,096
2022-05-09	80.270	81.300	77.280	79.066	69.301	580,126
2022-05-06	81.080	81.080	79.640	80.570	70.620	345,869
2022-05-05	84.520	85.140	80.994	83.613	73.287	432,160
2022-05-04	84.200	84.200	81.540	82.418	72.240	540,237
2022-05-03	83.410	83.520	81.800	82.605	72.403	1,221,555
2022-04-29	84.180	84.180	82.940	83.088	72.826	1,048,257
2022-04-28	82.630	84.280	82.200	83.048	72.791	261,101
2022-04-27	80.330	82.160	79.440	81.765	71.667	360,483
2022-04-26	83.220	83.220	79.540	81.053	71.043	786,154
2022-04-25	81.810	84.120	80.040	83.528	71.862	1,424,481
2022-04-22	84.580	84.580	82.000	82.695	71.146	399,917
2022-04-21	81.260	84.680	81.260	83.979	72.250	499,492
2022-04-20	77.890	79.080	77.040	78.078	67.174	1,829,948
2022-04-19	76.710	77.060	75.860	76.658	65.951	3,304,303
2022-04-14	76.690	77.340	76.200	77.018	66.261	147,957
2022-04-13	76.960	77.100	75.780	76.374	65.707	341,362

← NewerPage 19 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.