Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	96.880	96.880	94.060	94.837	81.592	334,507
2022-01-17	96.980	98.560	96.980	97.835	84.171	298,255
2022-01-14	96.280	98.560	96.280	97.194	83.620	613,800
2022-01-13	96.770	97.260	96.420	97.180	83.608	164,582
2022-01-12	97.540	97.680	96.580	97.175	83.603	199,445
2022-01-11	96.140	97.420	96.140	96.740	83.229	137,398
2022-01-10	97.395	97.820	95.540	96.128	82.703	429,877
2022-01-07	98.300	98.300	97.120	97.608	83.976	167,162
2022-01-06	96.905	98.140	96.620	97.757	84.104	218,868
2022-01-05	99.800	99.800	97.380	98.631	84.856	455,727
2022-01-04	97.810	98.660	97.480	98.479	84.725	148,767
2021-12-31	96.000	96.840	96.000	96.338	82.883	60,022
2021-12-30	96.000	96.680	95.980	96.640	83.143	112,150
2021-12-29	96.480	96.480	96.060	96.337	82.882	89,276
2021-12-24	93.830	94.040	93.658	93.915	80.798	9,929
2021-12-23	94.100	94.360	93.659	93.933	80.814	189,415
2021-12-22	93.050	93.584	92.440	93.334	80.299	140,146
2021-12-21	92.828	95.180	92.828	93.288	80.259	715,346
2021-12-20	93.010	94.200	91.920	92.421	79.513	383,170
2021-12-17	94.960	95.320	93.580	94.200	81.044	483,703
2021-12-16	94.630	95.360	94.560	95.099	81.817	180,464
2021-12-15	92.940	93.840	92.940	93.520	80.459	136,477
2021-12-14	95.010	96.200	93.599	93.600	80.528	273,007
2021-12-13	96.000	96.540	95.060	95.516	82.176	233,781
2021-12-10	95.080	96.780	95.080	96.056	82.641	252,529
2021-12-09	96.740	96.740	95.320	95.906	82.511	194,221
2021-12-08	97.485	98.540	96.600	97.012	83.463	155,955
2021-12-07	97.685	98.120	97.120	97.180	83.608	227,249
2021-12-06	96.825	97.660	95.620	96.813	83.292	128,386
2021-12-03	95.350	97.181	94.480	95.852	82.466	356,413
2021-12-02	93.490	93.940	92.700	93.294	80.264	229,569
2021-12-01	93.830	94.700	93.240	94.286	81.118	242,556
2021-11-30	94.460	94.460	92.911	93.556	80.490	316,470
2021-11-29	94.630	96.580	94.451	95.565	82.218	336,775
2021-11-26	95.630	97.340	95.080	96.954	83.413	242,977
2021-11-25	99.115	99.420	98.040	98.518	84.759	188,491
2021-11-24	100.49	101.00	99.100	99.612	85.700	183,407
2021-11-23	103.44	103.80	100.75	101.54	87.363	249,871
2021-11-22	103.96	104.60	103.15	103.82	89.319	258,309
2021-11-19	103.05	103.55	102.70	103.34	88.906	398,614
2021-11-18	103.20	103.75	102.85	103.00	88.615	215,840
2021-11-17	102.40	103.60	102.40	103.18	88.773	107,275
2021-11-16	102.44	102.90	102.05	102.49	88.172	116,623
2021-11-15	102.00	102.45	101.75	102.40	88.099	105,074
2021-11-12	101.50	102.35	101.50	101.90	87.671	82,477
2021-11-11	101.30	101.95	101.30	101.86	87.635	110,179
2021-11-10	102.00	102.40	101.46	101.92	87.683	48,398
2021-11-09	101.30	102.05	101.30	101.58	87.392	132,873
2021-11-08	101.10	101.70	101.10	101.48	87.311	102,647
2021-11-05	101.01	101.85	101.00	101.13	87.003	299,240
2021-11-04	101.73	101.75	100.70	101.32	87.168	125,496
2021-11-03	100.68	101.55	100.55	101.47	87.302	842,867
2021-11-02	100.39	100.95	99.880	100.63	86.580	3,892,777
2021-11-01	99.560	100.25	99.560	100.25	86.249	1,457,149
2021-10-29	99.810	100.05	98.760	99.435	85.548	268,851
2021-10-28	98.780	100.85	98.580	100.40	86.378	87,380
2021-10-27	96.960	99.060	96.660	98.358	84.621	2,758,306
2021-10-26	96.320	97.380	96.320	96.930	83.393	138,602
2021-10-25	97.580	97.580	96.180	97.027	83.476	557,023
2021-10-22	95.280	97.060	95.280	96.576	83.088	170,438

← NewerPage 21 of 21 · 1,260 trading days

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.