AKZO NOBEL - Price History
Monthly price history for AKZA.AS (AKZO NOBEL)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €62.14 | €62.14 |
| April 2024 | €62.14 | €62.14 |
| March 2024 | €69.18 | €69.18 |
| February 2024 | €67.34 | €67.34 |
| January 2024 | €71.24 | €71.24 |
| December 2023 | €74.82 | €74.82 |
| November 2023 | €70.46 | €70.46 |
| October 2023 | €63.26 | €63.26 |
| September 2023 | €68 | €68.48 |
| August 2023 | €74.52 | €75.04 |
| July 2023 | €77.22 | €77.76 |
| June 2023 | €74.20 | €74.72 |
| May 2023 | €69.95 | €70.44 |
| April 2023 | €74.62 | €75.14 |
| March 2023 | €70.03 | €71.98 |
| February 2023 | €67.37 | €69.24 |
| January 2023 | €66.30 | €68.14 |
| December 2022 | €60.87 | €62.56 |
| November 2022 | €66.38 | €68.22 |
| October 2022 | €60.75 | €62.44 |
| September 2022 | €56.33 | €58.32 |
| August 2022 | €60.89 | €63.04 |
| July 2022 | €63.54 | €65.78 |
| June 2022 | €60.48 | €62.62 |
| May 2022 | €78.53 | €81.30 |
| April 2022 | €80.26 | €83.10 |
| March 2022 | €74.14 | €78.22 |
| February 2022 | €80.57 | €85 |
| January 2022 | €86.79 | €91.56 |
| December 2021 | €91.47 | €96.50 |
| November 2021 | €88.08 | €92.92 |
| October 2021 | €94.24 | €99.42 |
| September 2021 | €89.04 | €94.38 |
| August 2021 | €98.50 | €104.40 |
| July 2021 | €98.22 | €104.10 |
| June 2021 | €98.31 | €104.20 |
| May 2021 | €99.35 | €105.30 |
| April 2021 | €94.27 | €99.92 |
| March 2021 | €88.56 | €95.28 |
| February 2021 | €79.52 | €85.56 |
| January 2021 | €77.92 | €83.84 |
| December 2020 | €81.66 | €87.86 |
| November 2020 | €82.78 | €89.06 |
| October 2020 | €76.86 | €82.70 |
| September 2020 | €79.92 | €86.42 |
| August 2020 | €76.70 | €82.94 |
| July 2020 | €73.75 | €79.74 |
| June 2020 | €73.75 | €79.74 |
| May 2020 | €68.07 | €73.60 |
| April 2020 | €64 | €69.20 |
| March 2020 | €54.29 | €60.01 |
| February 2020 | €65.27 | €72.15 |
| January 2020 | €77.16 | €85.30 |
| December 2019 | €82 | €90.64 |
| November 2019 | €78.63 | €86.92 |
| October 2019 | €74.68 | €82.55 |
| September 2019 | €73.63 | €81.79 |
| August 2019 | €73.34 | €81.47 |
| July 2019 | €76.92 | €85.45 |
| June 2019 | €74.39 | €82.64 |
| May 2019 | €67.98 | €75.52 |
| April 2019 | €68.14 | €75.70 |
| March 2019 | €69.78 | €78.99 |
| February 2019 | €70.44 | €79.73 |
| January 2019 | €62.93 | €75.36 |
| December 2018 | €59.14 | €70.40 |
| November 2018 | €62.24 | €74.10 |
| October 2018 | €62.40 | €74.28 |
| September 2018 | €67.32 | €80.54 |
| August 2018 | €67.30 | €80.52 |
| July 2018 | €66.11 | €79.10 |
| June 2018 | €61.28 | €73.32 |
| May 2018 | €62.77 | €75.10 |
| April 2018 | €62.60 | €74.90 |
| March 2018 | €62.51 | €76.74 |
| February 2018 | €64.97 | €79.76 |
| January 2018 | €61.43 | €75.42 |
| December 2017 | €59.48 | €73.02 |
| November 2017 | €58.41 | €75.70 |
| October 2017 | €59.98 | €77.74 |
| September 2017 | €59.84 | €78.12 |
| August 2017 | €58.83 | €76.80 |
| July 2017 | €58.54 | €76.42 |
| June 2017 | €58.29 | €76.09 |
| May 2017 | €57.08 | €74.51 |
| April 2017 | €61.50 | €80.28 |
| March 2017 | €58.61 | €77.73 |
| February 2017 | €47.74 | €63.31 |
| January 2017 | €47.34 | €62.79 |
| December 2016 | €44.78 | €59.39 |
| November 2016 | €44.30 | €58.76 |
| October 2016 | €44.40 | €58.88 |
| September 2016 | €45.18 | €60.29 |
| August 2016 | €45.39 | €60.58 |
| July 2016 | €43.43 | €57.96 |
| June 2016 | €42.24 | €56.37 |
| May 2016 | €45.71 | €61 |
| April 2016 | €46.38 | €61.89 |
| March 2016 | €44.05 | €59.90 |
| February 2016 | €39.89 | €54.24 |
| January 2016 | €43.44 | €59.07 |
| December 2015 | €45.36 | €61.68 |
| November 2015 | €49.51 | €67.32 |
| October 2015 | €47.40 | €64.45 |
| September 2015 | €42.42 | €57.99 |
| August 2015 | €44.14 | €60.34 |
| July 2015 | €47.70 | €65.21 |
| June 2015 | €47.74 | €65.27 |
| May 2015 | €50.73 | €69.35 |
| April 2015 | €50.05 | €68.42 |
| March 2015 | €50.70 | €70.42 |
| February 2015 | €47.81 | €66.40 |
| January 2015 | €46.16 | €64.12 |
| December 2014 | €41.51 | €57.65 |
| November 2014 | €40 | €55.56 |
| October 2014 | €38.17 | €53.01 |
| September 2014 | €38.81 | €54.25 |
| August 2014 | €38.48 | €53.79 |
| July 2014 | €38.55 | €53.89 |
| June 2014 | €39.17 | €54.75 |
| May 2014 | €39.33 | €54.98 |
| April 2014 | €38.15 | €55.49 |
| March 2014 | €40.72 | €59.23 |
| February 2014 | €41.26 | €60.01 |
| January 2014 | €36.72 | €53.41 |
| December 2013 | €38.73 | €56.34 |
| November 2013 | €38.11 | €55.43 |
| October 2013 | €36.82 | €53.56 |
| September 2013 | €32.99 | €48.58 |
| August 2013 | €30.22 | €44.50 |
| July 2013 | €31.07 | €45.76 |
| June 2013 | €29.42 | €43.32 |
| May 2013 | €33.47 | €49.28 |
| April 2013 | €30.43 | €45.78 |
| March 2013 | €32.13 | €49.52 |
| February 2013 | €31.75 | €48.93 |
| January 2013 | €32.70 | €50.39 |
| December 2012 | €32.28 | €49.74 |
| November 2012 | €28.51 | €43.94 |
| October 2012 | €27.23 | €41.97 |
| September 2012 | €28.13 | €43.99 |
| August 2012 | €29.30 | €45.82 |
| July 2012 | €28.08 | €43.90 |
| June 2012 | €23.69 | €37.04 |
| May 2012 | €23.62 | €36.94 |
| April 2012 | €25.89 | €40.48 |
| March 2012 | €27.52 | €44.27 |
| February 2012 | €26.47 | €42.58 |
| January 2012 | €24.72 | €39.77 |
| December 2011 | €23.23 | €37.36 |
| November 2011 | €23.33 | €37.52 |
| October 2011 | €23.76 | €38.22 |
| September 2011 | €20.54 | €33.32 |
| August 2011 | €21.84 | €35.44 |
| July 2011 | €26.31 | €42.69 |
| June 2011 | €26.80 | €43.50 |
| May 2011 | €30.91 | €50.16 |
| April 2011 | €32.31 | €52.44 |
| March 2011 | €29.26 | €48.48 |
| February 2011 | €29.74 | €49.27 |
| January 2011 | €27.58 | €45.68 |
| December 2010 | €28.06 | €46.48 |
| November 2010 | €25.01 | €41.43 |
| October 2010 | €25.75 | €42.66 |
| September 2010 | €27.12 | €45.26 |
| August 2010 | €24.96 | €41.66 |
| July 2010 | €27.08 | €45.20 |
| June 2010 | €25.77 | €43 |
| May 2010 | €25.02 | €41.75 |
| April 2010 | €26.76 | €44.66 |
| March 2010 | €24.71 | €42.20 |
| February 2010 | €21.87 | €37.34 |
| January 2010 | €25.31 | €43.22 |
| December 2009 | €27.17 | €46.40 |
| November 2009 | €24.73 | €42.23 |
| October 2009 | €23.59 | €40.28 |
| September 2009 | €24.61 | €42.34 |
| August 2009 | €22.97 | €39.50 |
| July 2009 | €22.38 | €38.50 |
| June 2009 | €18.23 | €31.36 |
| May 2009 | €19.09 | €32.83 |
| April 2009 | €18.55 | €31.90 |
| March 2009 | €15.86 | €28.50 |
| February 2009 | €15.55 | €27.94 |
| January 2009 | €15.61 | €28.04 |
| December 2008 | €16.39 | €29.44 |
| November 2008 | €14.87 | €26.72 |
| October 2008 | €18.05 | €32.42 |
| September 2008 | €18.46 | €33.62 |
| August 2008 | €22.94 | €41.76 |
| July 2008 | €20.27 | €36.91 |
| June 2008 | €23.98 | €43.66 |
| May 2008 | €29.89 | €54.41 |
| April 2008 | €29.93 | €54.49 |
| March 2008 | €27.20 | €50.82 |
| February 2008 | €26.06 | €48.70 |
| January 2008 | €26.41 | €49.34 |
| December 2007 | €29.32 | €54.79 |
| November 2007 | €28.04 | €52.40 |
| October 2007 | €29.72 | €55.53 |
| September 2007 | €30.72 | €57.80 |
| August 2007 | €30.70 | €57.77 |
| July 2007 | €32.18 | €60.55 |
| June 2007 | €33.99 | €63.96 |
| May 2007 | €32.24 | €60.65 |
| April 2007 | €31.26 | €58.81 |
| March 2007 | €29.76 | €56.85 |
| February 2007 | €24.39 | €46.59 |
| January 2007 | €25.28 | €48.29 |
| December 2006 | €24.19 | €46.21 |
| November 2006 | €22.66 | €43.29 |
| October 2006 | €23 | €43.94 |
| September 2006 | €25.25 | €48.58 |
| August 2006 | €23.37 | €44.96 |
| July 2006 | €22.64 | €43.56 |
| June 2006 | €21.92 | €42.16 |
| May 2006 | €21.90 | €42.13 |
| April 2006 | €23.73 | €45.64 |
| March 2006 | €22.33 | €43.79 |
| February 2006 | €21.72 | €42.60 |
| January 2006 | €20.31 | €39.84 |
| December 2005 | €19.96 | €39.15 |
| November 2005 | €19.43 | €38.11 |
| October 2005 | €18.35 | €35.99 |
| September 2005 | €18.34 | €36.27 |
| August 2005 | €16.79 | €33.20 |
| July 2005 | €17.16 | €33.94 |
| June 2005 | €16.47 | €32.58 |
| May 2005 | €16.14 | €31.91 |
| April 2005 | €16.03 | €31.70 |
| March 2005 | €17.32 | €35.22 |
| February 2005 | €16.75 | €34.05 |
| January 2005 | €15.75 | €32.03 |
| December 2004 | €15.43 | €31.38 |
| November 2004 | €15.30 | €31.12 |
| October 2004 | €14.50 | €29.49 |
| September 2004 | €13.84 | €28.43 |
| August 2004 | €13.46 | €27.65 |
| July 2004 | €13.35 | €27.42 |
| June 2004 | €14.72 | €30.23 |
| May 2004 | €14.34 | €29.45 |
| April 2004 | €14.80 | €30.40 |
| March 2004 | €14.13 | €29.87 |
| February 2004 | €14.66 | €30.99 |
| January 2004 | €15.57 | €32.90 |
| December 2003 | €14.48 | €30.60 |
| November 2003 | €13.69 | €28.94 |
| October 2003 | €12.87 | €27.20 |
| September 2003 | €12.53 | €26.77 |
| August 2003 | €13.98 | €29.86 |
| July 2003 | €12.39 | €26.47 |
| June 2003 | €10.80 | €23.08 |
| May 2003 | €10.10 | €21.57 |
| April 2003 | €9.32 | €19.92 |
| March 2003 | €8.14 | €18.22 |
| February 2003 | €8.98 | €20.09 |
| January 2003 | €10.92 | €24.45 |
| December 2002 | €13.51 | €30.23 |
| November 2002 | €14.07 | €31.49 |
| October 2002 | €13.49 | €30.20 |
| September 2002 | €14.42 | €32.60 |
| August 2002 | €16.82 | €38.02 |
| July 2002 | €16.01 | €36.19 |
| June 2002 | €19.51 | €44.09 |
| May 2002 | €21.35 | €48.25 |
| April 2002 | €21.11 | €47.71 |
| March 2002 | €23.26 | €53.60 |
| February 2002 | €22.13 | €51 |
| January 2002 | €21.62 | €49.83 |
| December 2001 | €21.76 | €50.15 |
| November 2001 | €21.85 | €50.35 |
| October 2001 | €19.77 | €45.55 |
| September 2001 | €19.31 | €44.79 |
| August 2001 | €21 | €48.70 |
| July 2001 | €20.58 | €47.74 |
| June 2001 | €21.56 | €50 |
| May 2001 | €21.99 | €51 |
| April 2001 | €19.85 | €46.95 |
| March 2001 | €19.86 | €46.96 |
| February 2001 | €22.28 | €52.70 |
| January 2001 | €21.96 | €51.95 |
| December 2000 | €24.18 | €57.20 |
| November 2000 | €23.06 | €54.55 |
| October 2000 | €22.68 | €53.65 |
| September 2000 | €20.10 | €47.80 |
| August 2000 | €20.94 | €49.81 |
| July 2000 | €20.18 | €47.99 |
| June 2000 | €18.71 | €44.50 |
| May 2000 | €17.20 | €40.91 |
| April 2000 | €18.93 | €45.03 |
| March 2000 | €18.46 | €44.60 |
| February 2000 | €16.56 | €40.01 |
| January 2000 | €17.61 | €42.54 |
| December 1999 | €20.61 | €49.80 |
| November 1999 | €17.59 | €42.50 |
| October 1999 | €16.94 | €40.94 |
| September 1999 | €16.35 | €39.80 |
| August 1999 | €18.09 | €44.05 |
| July 1999 | €16.41 | €39.95 |
| June 1999 | €16.76 | €40.80 |
| May 1999 | €16.33 | €39.75 |
| April 1999 | €17.56 | €42.75 |
| March 1999 | €13.86 | €34.30 |
| February 1999 | €13.97 | €34.55 |
| January 1999 | €14.23 | €35.20 |
| December 1998 | €15.68 | €38.80 |
| November 1998 | €14.38 | €35.58 |
| October 1998 | €13.32 | €32.94 |
| September 1998 | €12.18 | €30.40 |
| August 1998 | €14.86 | €37.07 |
| July 1998 | €18.58 | €46.38 |
| June 1998 | €20.56 | €205.20 |
| May 1998 | €19.10 | €190.68 |
| April 1998 | €18.68 | €186.50 |
| March 1998 | €18.97 | €192.18 |
| February 1998 | €18.61 | €188.46 |
| January 1998 | €16.72 | €169.35 |
| December 1997 | €15.66 | €158.64 |
| November 1997 | €15.66 | €158.64 |
| October 1997 | €15.33 | €155.24 |
| September 1997 | €15.12 | €154.33 |
| August 1997 | €14.02 | €143.03 |
| July 1997 | €14.26 | €145.57 |
| June 1997 | €11.96 | €122.07 |
| May 1997 | €11.37 | €116.03 |
| April 1997 | €11.16 | €113.90 |
| March 1997 | €11.70 | €122.25 |
| February 1997 | €11.87 | €124.11 |
| January 1997 | €11.22 | €117.30 |
| December 1996 | €10.24 | €107.09 |
| November 1996 | €9.94 | €103.87 |
| October 1996 | €9.22 | €97.02 |
| September 1996 | €8.94 | €94.11 |
| August 1996 | €8.32 | €87.53 |
| July 1996 | €8 | €84.18 |
| June 1996 | €8.82 | €92.80 |
| May 1996 | €8.91 | €93.80 |
| April 1996 | €8.58 | €90.30 |
| March 1996 | €7.70 | €83.36 |
| February 1996 | €7.67 | €83.09 |
| January 1996 | €7.42 | €80.36 |
| December 1995 | €7.78 | €84.22 |
| November 1995 | €7.67 | €83.04 |
| October 1995 | €7.46 | €81.54 |
| September 1995 | €7.98 | €87.17 |
| August 1995 | €8.06 | €88.03 |
| July 1995 | €8.47 | €92.57 |
| June 1995 | €7.69 | €84.04 |
| May 1995 | €7.99 | €87.35 |
| April 1995 | €7.48 | €81.68 |
| March 1995 | €6.79 | €76.46 |
| February 1995 | €7.71 | €86.90 |
| January 1995 | €7.78 | €87.67 |
| December 1994 | €8.07 | €90.94 |
| November 1994 | €7.85 | €88.49 |
| October 1994 | €8.51 | €96.61 |
| September 1994 | €8.16 | €92.62 |
| August 1994 | €8.78 | €99.65 |
| July 1994 | €8.57 | €97.29 |
| June 1994 | €7.64 | €86.67 |
| May 1994 | €8.32 | €94.39 |
| April 1994 | €8.94 | €101.51 |
| March 1994 | €8.48 | €98.38 |
| February 1994 | €8.35 | €96.88 |
| January 1994 | €8.23 | €95.52 |
| December 1993 | €7.35 | €85.31 |
| November 1993 | €6.96 | €80.73 |
| October 1993 | €6.96 | €81.36 |
| September 1993 | €6.65 | €77.73 |
| August 1993 | €6.93 | €81.09 |
| July 1993 | €6.50 | €76.01 |
| June 1993 | €5.88 | €68.79 |
| May 1993 | €5.57 | €65.16 |
| April 1993 | €5.83 | €68.16 |
| March 1993 | €5.60 | €67.66 |
| February 1993 | €5.52 | €66.62 |
| January 1993 | €5.19 | €62.67 |
| December 1992 | €5.26 | €63.58 |
| November 1992 | €4.99 | €60.22 |
| October 1992 | €4.66 | €56.86 |
| September 1992 | €5.22 | €63.80 |
| August 1992 | €5.20 | €63.53 |
| July 1992 | €5.34 | €65.25 |
| June 1992 | €5.51 | €67.25 |
| May 1992 | €5.95 | €72.70 |
| April 1992 | €5.79 | €73.06 |
| March 1992 | €5.45 | €68.70 |
| February 1992 | €5.39 | €67.98 |
| January 1992 | €4.82 | €60.81 |
| December 1991 | €4.80 | €60.53 |
| November 1991 | €4.55 | €57.36 |
| October 1991 | €4.36 | €55.72 |
| September 1991 | €4.19 | €53.50 |
| August 1991 | €4.35 | €55.59 |
| July 1991 | €4.13 | €52.73 |
| June 1991 | €4.08 | €52.05 |
| May 1991 | €4.05 | €51.69 |
| April 1991 | €4.10 | €52.41 |
| March 1991 | €3.66 | €48.78 |
| February 1991 | €3.16 | €42.16 |
| January 1991 | €2.76 | €36.85 |
| December 1990 | €2.54 | €33.90 |
| November 1990 | €2.32 | €30.95 |
| October 1990 | €2.44 | €33.31 |
| September 1990 | €2.82 | €38.44 |
| August 1990 | €3.17 | €43.29 |
| July 1990 | €3.79 | €51.73 |
| April 1990 | €3.94 | €53.68 |
AKZA.AS
Price: €62.14
52 week price:
Dividend Yield: 3.18%
5-year range yield:
Forward Dividend Yield: 4.96%
Payout Ratio: 130.51%
Payout Ratio Range:
Dividend Per Share: 3.08 EUR
Earnings Per Share: 2.61 EUR
P/E Ratio: 29.85
Exchange: AMS
Sector: Basic Materials
Industry: Specialty Chemicals
Volume: 481099
Market Capitalization: 10.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 26
DGR3: 1.39%
DGR5: 4.72%
DGR10: 30.00%
DGR20: 21.37%