Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	75.870	77.300	75.780	77.060	66.298	257,757
2022-04-11	77.540	77.540	75.980	76.852	66.119	310,280
2022-04-08	78.800	78.800	77.758	78.174	67.256	356,748
2022-04-07	77.500	78.780	77.500	77.575	66.741	223,389
2022-04-06	78.210	78.400	76.460	77.292	66.498	340,678
2022-04-05	79.700	79.700	77.800	78.421	67.468	147,879
2022-04-04	78.330	79.560	78.100	79.156	68.101	174,937
2022-04-01	78.310	79.260	78.280	78.659	67.674	236,446
2022-03-31	80.160	80.280	77.900	78.760	67.760	410,609
2022-03-30	80.800	80.800	78.500	79.479	68.379	407,077
2022-03-29	80.610	81.180	78.060	80.679	69.411	641,307
2022-03-28	77.780	78.520	76.960	77.213	66.430	218,494
2022-03-25	77.660	77.660	76.480	77.279	66.486	351,568
2022-03-24	78.020	78.020	75.500	76.346	65.684	252,276
2022-03-23	80.000	80.010	77.900	79.400	68.311	406,947
2022-03-22	80.420	80.480	79.420	80.002	68.829	319,499
2022-03-21	80.100	80.560	79.780	80.282	69.069	156,249
2022-03-18	78.770	81.000	78.680	79.671	68.544	648,900
2022-03-17	81.304	81.304	79.320	79.880	68.724	603,063
2022-03-16	79.930	81.860	79.220	80.244	69.037	528,775
2022-03-15	79.040	79.040	75.760	77.909	67.028	464,576
2022-03-14	76.960	79.380	76.700	78.287	67.353	183,442
2022-03-11	75.680	77.560	74.660	76.264	65.613	243,867
2022-03-10	78.210	78.300	74.720	75.891	65.292	247,253
2022-03-09	72.960	78.000	72.960	76.278	65.625	334,363
2022-03-08	70.350	72.520	69.640	70.940	61.032	552,608
2022-03-07	73.490	76.120	71.860	73.583	63.307	412,225
2022-03-04	77.040	77.040	74.640	76.200	65.558	389,071
2022-03-03	81.860	81.860	77.640	78.504	67.540	262,418
2022-03-02	82.800	82.800	80.380	81.602	70.205	498,464
2022-03-01	83.490	85.000	82.460	82.960	71.374	300,356
2022-02-28	84.840	88.200	82.340	85.013	73.140	619,398
2022-02-25	85.070	87.380	83.580	87.020	74.867	313,979
2022-02-24	85.820	85.820	82.820	84.247	72.481	508,113
2022-02-23	88.040	89.880	88.040	88.916	76.498	203,499
2022-02-22	85.320	88.800	85.320	87.780	75.520	161,384
2022-02-21	92.220	92.220	87.060	88.214	75.894	292,175
2022-02-18	91.850	92.740	90.880	91.222	78.482	142,021
2022-02-17	92.180	95.220	91.700	92.005	79.156	353,355
2022-02-16	94.770	96.060	94.620	95.264	81.959	180,855
2022-02-15	91.740	94.549	91.220	91.240	78.497	547,829
2022-02-14	92.000	92.800	90.060	90.959	78.255	257,645
2022-02-11	93.490	94.220	92.760	93.906	80.791	265,766
2022-02-10	93.040	95.660	93.040	94.574	81.366	535,847
2022-02-09	90.080	93.440	90.080	92.333	79.438	838,448
2022-02-08	88.650	89.480	88.260	88.718	76.328	635,872
2022-02-07	87.810	89.100	87.360	88.292	75.961	165,334
2022-02-04	90.630	90.760	88.340	88.744	76.350	516,484
2022-02-03	92.060	92.480	90.180	90.794	78.114	293,946
2022-02-02	92.730	92.920	91.718	92.472	79.557	206,127
2022-02-01	92.000	92.140	90.960	91.447	78.675	236,584
2022-01-31	90.760	92.080	90.760	91.438	78.667	139,245
2022-01-28	92.340	92.340	89.700	90.524	77.882	227,195
2022-01-27	92.840	94.000	91.400	93.200	80.184	668,904
2022-01-26	91.640	93.620	91.020	93.340	80.304	361,092
2022-01-25	91.050	91.340	90.140	90.388	77.765	190,698
2022-01-24	91.340	93.920	89.220	91.117	78.392	413,387
2022-01-21	94.560	94.580	91.540	92.849	79.882	275,677
2022-01-20	95.450	96.240	94.872	95.333	82.018	114,631
2022-01-19	95.250	96.400	94.000	95.501	82.163	209,204

← NewerPage 20 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.