Akzo Nobel N.V. ( AKZOY) - Price History
Monthly price history for AKZOY (Akzo Nobel N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $24.08 | $24.08 |
| July 2026 | $23.35 | $23.35 |
| June 2026 | $22.60 | $22.60 |
| May 2026 | $25.35 | $25.35 |
| April 2026 | $19.54 | $19.54 |
| March 2026 | $18.67 | $18.67 |
| February 2026 | $23.39 | $23.39 |
| January 2026 | $23.09 | $23.09 |
| December 2025 | $23.12 | $23.12 |
| November 2025 | $21.61 | $21.61 |
| October 2025 | $22.24 | $22.24 |
| September 2025 | $23.84 | $23.84 |
| August 2025 | $23.13 | $23.13 |
| July 2025 | $21 | $21 |
| June 2025 | $23.37 | $23.37 |
| May 2025 | $22.80 | $22.80 |
| April 2025 | $21.02 | $21.02 |
| March 2025 | $20.53 | $20.53 |
| February 2025 | $20.47 | $20.47 |
| January 2025 | $19.07 | $19.07 |
| December 2024 | $19.84 | $19.84 |
| November 2024 | $19.40 | $19.40 |
| October 2024 | $21.59 | $21.59 |
| September 2024 | $23.61 | $23.61 |
| August 2024 | $21.35 | $21.35 |
| July 2024 | $20.62 | $20.62 |
| June 2024 | $20.33 | $20.33 |
| May 2024 | $23.35 | $23.35 |
| April 2024 | $21.94 | $21.94 |
| March 2024 | $24.30 | $24.92 |
| February 2024 | $23.67 | $24.27 |
| January 2024 | $24.99 | $25.62 |
| December 2023 | $27.06 | $27.74 |
| November 2023 | $25.04 | $25.68 |
| October 2023 | $21.94 | $22.65 |
| September 2023 | $23.34 | $24.09 |
| August 2023 | $26.32 | $27.17 |
| July 2023 | $27.59 | $28.48 |
| June 2023 | $26.44 | $27.30 |
| May 2023 | $24.44 | $25.23 |
| April 2023 | $26.80 | $27.67 |
| March 2023 | $24.74 | $26.05 |
| February 2023 | $23.22 | $24.45 |
| January 2023 | $23.63 | $24.88 |
| December 2022 | $21.19 | $22.31 |
| November 2022 | $22.81 | $24.02 |
| October 2022 | $19.85 | $21.04 |
| September 2022 | $17.90 | $18.98 |
| August 2022 | $19.92 | $21.12 |
| July 2022 | $21.27 | $22.55 |
| June 2022 | $20.65 | $21.89 |
| May 2022 | $27.53 | $29.19 |
| April 2022 | $27.13 | $28.76 |
| March 2022 | $26.48 | $28.63 |
| February 2022 | $29.10 | $31.46 |
| January 2022 | $31.98 | $34.58 |
| December 2021 | $33.98 | $36.74 |
| November 2021 | $32.48 | $35.11 |
| October 2021 | $35.64 | $38.53 |
| September 2021 | $33.44 | $36.31 |
| August 2021 | $37.89 | $41.14 |
| July 2021 | $37.97 | $41.23 |
| June 2021 | $38.04 | $41.31 |
| May 2021 | $39.34 | $42.72 |
| April 2021 | $36.78 | $39.94 |
| March 2021 | $33.98 | $37.45 |
| February 2021 | $31.54 | $34.76 |
| January 2021 | $30.85 | $34 |
| December 2020 | $32.72 | $36.06 |
| November 2020 | $32.07 | $35.35 |
| October 2020 | $29.12 | $32.09 |
| September 2020 | $30.52 | $33.82 |
| August 2020 | $29.81 | $33.03 |
| July 2020 | $28.04 | $31.07 |
| June 2020 | $26.96 | $29.87 |
| May 2020 | $24.84 | $27.52 |
| April 2020 | $22.82 | $25.28 |
| March 2020 | $19.25 | $21.80 |
| February 2020 | $23.49 | $26.61 |
| January 2020 | $27.64 | $31.31 |
| December 2019 | $30.06 | $34.05 |
| November 2019 | $28.22 | $31.97 |
| October 2019 | $27.24 | $31 |
| September 2019 | $26.03 | $29.63 |
| August 2019 | $26.23 | $29.86 |
| July 2019 | $27.66 | $31.48 |
| June 2019 | $27.49 | $31.29 |
| May 2019 | $24.63 | $28.03 |
| April 2019 | $24.92 | $28.36 |
| March 2019 | $25.46 | $29.54 |
| February 2019 | $26.10 | $30.28 |
| January 2019 | $23.50 | $28.80 |
| December 2018 | $22.11 | $26.64 |
| November 2018 | $23.26 | $28.02 |
| October 2018 | $23.20 | $27.96 |
| September 2018 | $25.71 | $31.16 |
| August 2018 | $25.74 | $31.20 |
| July 2018 | $25.40 | $30.78 |
| June 2018 | $23.42 | $28.38 |
| May 2018 | $24.18 | $29.30 |
| April 2018 | $24.76 | $30.80 |
| March 2018 | $25.45 | $31.66 |
| February 2018 | $26.04 | $32.40 |
| January 2018 | $25.14 | $31.28 |
| December 2017 | $23.42 | $29.14 |
| November 2017 | $23.28 | $30.57 |
| October 2017 | $22.94 | $30.13 |
| September 2017 | $23.21 | $30.70 |
| August 2017 | $22.96 | $30.38 |
| July 2017 | $22.84 | $30.22 |
| June 2017 | $21.93 | $29.01 |
| May 2017 | $21.08 | $27.89 |
| April 2017 | $22.05 | $29.17 |
| March 2017 | $20.52 | $27.56 |
| February 2017 | $16.63 | $22.34 |
| January 2017 | $16.92 | $22.72 |
| December 2016 | $15.41 | $20.70 |
| November 2016 | $15.40 | $20.68 |
| October 2016 | $16 | $21.49 |
| September 2016 | $16.71 | $22.59 |
| August 2016 | $16.66 | $22.52 |
| July 2016 | $16 | $21.62 |
| June 2016 | $15.57 | $21.04 |
| May 2016 | $16.72 | $22.60 |
| April 2016 | $17.51 | $23.67 |
| March 2016 | $16.47 | $22.67 |
| February 2016 | $14.14 | $19.46 |
| January 2016 | $15.56 | $21.42 |
| December 2015 | $16.14 | $22.22 |
| November 2015 | $17.17 | $23.64 |
| October 2015 | $17.07 | $23.50 |
| September 2015 | $15.55 | $21.53 |
| August 2015 | $16.24 | $22.48 |
| July 2015 | $17.21 | $23.82 |
| June 2015 | $17.57 | $24.32 |
| May 2015 | $18.44 | $25.52 |
| April 2015 | $18.38 | $25.45 |
| March 2015 | $17.89 | $25.16 |
| February 2015 | $17.63 | $24.81 |
| January 2015 | $17.15 | $24.13 |
| December 2014 | $16.20 | $22.80 |
| November 2014 | $16.35 | $23 |
| October 2014 | $15.71 | $22.10 |
| September 2014 | $16.01 | $22.67 |
| August 2014 | $16.56 | $23.45 |
| July 2014 | $17.03 | $24.11 |
| June 2014 | $17.62 | $24.95 |
| May 2014 | $17.67 | $25.02 |
| April 2014 | $17.70 | $25.57 |
| March 2014 | $18.88 | $27.27 |
| February 2014 | $19.07 | $27.55 |
| January 2014 | $16.64 | $24.04 |
| December 2013 | $17.91 | $25.87 |
| November 2013 | $17.44 | $25.19 |
| October 2013 | $16.95 | $24.49 |
| September 2013 | $15.06 | $21.90 |
| August 2013 | $13.50 | $19.63 |
| July 2013 | $13.98 | $20.32 |
| June 2013 | $12.94 | $18.81 |
| May 2013 | $14.62 | $21.26 |
| April 2013 | $13.73 | $20.45 |
| March 2013 | $14.20 | $21.15 |
| February 2013 | $14.22 | $21.18 |
| January 2013 | $15.24 | $22.70 |
| December 2012 | $15.11 | $22.50 |
| November 2012 | $12.81 | $19.08 |
| October 2012 | $12.15 | $18.09 |
| September 2012 | $12.57 | $18.82 |
| August 2012 | $12.74 | $19.08 |
| July 2012 | $11.94 | $17.88 |
| June 2012 | $10.46 | $15.66 |
| May 2012 | $10.19 | $15.25 |
| April 2012 | $11.98 | $17.93 |
| March 2012 | $12.74 | $19.62 |
| February 2012 | $12.35 | $19.03 |
| January 2012 | $11.30 | $17.40 |
| December 2011 | $10.45 | $48.30 |
| November 2011 | $10.93 | $50.53 |
| October 2011 | $11.46 | $52.98 |
| September 2011 | $9.46 | $44.12 |
| August 2011 | $10.92 | $50.91 |
| July 2011 | $13.13 | $61.21 |
| June 2011 | $13.57 | $63.28 |
| May 2011 | $15.49 | $72.21 |
| April 2011 | $16.66 | $77.69 |
| March 2011 | $14.48 | $68.83 |
| February 2011 | $14.33 | $68.12 |
| January 2011 | $13.21 | $62.78 |
| December 2010 | $13.07 | $62.13 |
| November 2010 | $11.39 | $54.14 |
| October 2010 | $12.46 | $59.25 |
| September 2010 | $12.90 | $61.80 |
| August 2010 | $10.98 | $52.60 |
| July 2010 | $12.33 | $59.03 |
| June 2010 | $10.81 | $51.75 |
| May 2010 | $10.66 | $51.05 |
| April 2010 | $12.34 | $59.10 |
| March 2010 | $11.62 | $56.99 |
| February 2010 | $10.42 | $51.09 |
| January 2010 | $12.15 | $59.55 |
| December 2009 | $13.52 | $66.30 |
| November 2009 | $12.96 | $63.55 |
| October 2009 | $11.93 | $58.51 |
| September 2009 | $12.55 | $61.98 |
| August 2009 | $11.46 | $56.61 |
| July 2009 | $11.10 | $54.80 |
| June 2009 | $8.92 | $44.07 |
| May 2009 | $9.40 | $46.43 |
| April 2009 | $8.44 | $41.70 |
| March 2009 | $7.32 | $37.75 |
| February 2009 | $6.82 | $35.15 |
| January 2009 | $6.90 | $35.57 |
| December 2008 | $8.09 | $41.72 |
| November 2008 | $6.64 | $34.23 |
| October 2008 | $8.14 | $42 |
| September 2008 | $9.14 | $47.70 |
| August 2008 | $11.74 | $61.29 |
| July 2008 | $10.96 | $57.21 |
| June 2008 | $13.10 | $68.39 |
| May 2008 | $16.23 | $84.75 |
| April 2008 | $16.18 | $84.50 |
| March 2008 | $14.92 | $79.96 |
| February 2008 | $13.57 | $72.70 |
| January 2008 | $13.73 | $73.55 |
| December 2007 | $14.91 | $79.90 |
| November 2007 | $14.27 | $76.45 |
| October 2007 | $14.98 | $80.25 |
| September 2007 | $15.22 | $82.10 |
| August 2007 | $14.60 | $78.75 |
| July 2007 | $15.19 | $81.96 |
| June 2007 | $15.91 | $85.83 |
| May 2007 | $15.07 | $81.31 |
| April 2007 | $14.76 | $79.60 |
| March 2007 | $13.78 | $75.92 |
| February 2007 | $11.14 | $61.37 |
| January 2007 | $11.50 | $63.35 |
| December 2006 | $11.05 | $60.87 |
| November 2006 | $10.38 | $57.20 |
| October 2006 | $10.16 | $56 |
| September 2006 | $11.09 | $61.49 |
| August 2006 | $10.36 | $57.43 |
| July 2006 | $10.01 | $55.52 |
| June 2006 | $9.70 | $53.77 |
| May 2006 | $9.73 | $53.95 |
| April 2006 | $10.34 | $57.34 |
| March 2006 | $9.33 | $52.75 |
| February 2006 | $8.96 | $50.61 |
| January 2006 | $8.57 | $48.41 |
| December 2005 | $8.15 | $46.08 |
| November 2005 | $7.90 | $44.65 |
| October 2005 | $7.67 | $43.33 |
| September 2005 | $7.66 | $43.65 |
| August 2005 | $7.24 | $41.27 |
| July 2005 | $7.22 | $41.13 |
| June 2005 | $6.89 | $39.29 |
| May 2005 | $6.90 | $39.30 |
| April 2005 | $7.20 | $41.04 |
| March 2005 | $7.85 | $45.98 |
| February 2005 | $7.70 | $45.09 |
| January 2005 | $7.12 | $41.67 |
| December 2004 | $7.26 | $42.49 |
| November 2004 | $7.06 | $41.35 |
| October 2004 | $6.46 | $37.80 |
| September 2004 | $6 | $35.48 |
| August 2004 | $5.69 | $33.68 |
| July 2004 | $5.60 | $33.15 |
| June 2004 | $6.30 | $37.25 |
| May 2004 | $6.08 | $35.95 |
| April 2004 | $6.15 | $36.40 |
| March 2004 | $6.06 | $36.99 |
| February 2004 | $6.36 | $38.85 |
| January 2004 | $6.73 | $41.10 |
| December 2003 | $6.26 | $38.21 |
| November 2003 | $5.68 | $34.70 |
| October 2003 | $5.18 | $31.66 |
| September 2003 | $5.05 | $31.19 |
| August 2003 | $5.28 | $32.63 |
| July 2003 | $4.77 | $29.47 |
| June 2003 | $4.32 | $26.65 |
| May 2003 | $4.14 | $25.57 |
| April 2003 | $3.60 | $22.20 |
| March 2003 | $3.10 | $20.05 |
| February 2003 | $3.33 | $21.55 |
| January 2003 | $4.08 | $26.35 |
| December 2002 | $4.93 | $31.89 |
| November 2002 | $4.88 | $31.51 |
| October 2002 | $4.62 | $29.86 |
| September 2002 | $4.95 | $32.30 |
| August 2002 | $5.77 | $37.65 |
| July 2002 | $5.48 | $35.80 |
| June 2002 | $6.66 | $43.50 |
| May 2002 | $6.89 | $45 |
| April 2002 | $6.62 | $43.20 |
| March 2002 | $7.06 | $46.93 |
| February 2002 | $6.68 | $44.43 |
| January 2002 | $6.51 | $43.33 |
| December 2001 | $6.74 | $44.85 |
| November 2001 | $6.75 | $44.93 |
| October 2001 | $6.18 | $41.08 |
| September 2001 | $6.07 | $40.66 |
| August 2001 | $6.69 | $44.79 |
| July 2001 | $6.24 | $41.76 |
| June 2001 | $6.36 | $42.58 |
| May 2001 | $6.46 | $43.25 |
| April 2001 | $6.24 | $41.80 |
| March 2001 | $6.06 | $41.38 |
| February 2001 | $7.07 | $48.25 |
| January 2001 | $7.11 | $48.50 |
| December 2000 | $7.80 | $53.25 |
| November 2000 | $7.01 | $47.81 |
| October 2000 | $6.65 | $45.38 |
| September 2000 | $6.14 | $42.12 |
| August 2000 | $6.52 | $44.75 |
| July 2000 | $6.44 | $44.25 |
| June 2000 | $6.13 | $42.06 |
| May 2000 | $5.64 | $38.75 |
| April 2000 | $6.05 | $41.52 |
| March 2000 | $6.17 | $43.06 |
| February 2000 | $5.73 | $40 |
| January 2000 | $5.96 | $41.56 |
| December 1999 | $7.13 | $49.75 |
| November 1999 | $6.08 | $42.38 |
| October 1999 | $6.18 | $43.12 |
| September 1999 | $6.09 | $42.75 |
| August 1999 | $6.66 | $46.75 |
| July 1999 | $6.04 | $42.38 |
| June 1999 | $6.04 | $42.38 |
| May 1999 | $5.92 | $41.50 |
| April 1999 | $6.36 | $44.62 |
| March 1999 | $5.24 | $37 |
| February 1999 | $5.26 | $37.12 |
| January 1999 | $5.65 | $39.88 |
| December 1998 | $6.32 | $44.62 |
| November 1998 | $5.79 | $40.88 |
| October 1998 | $5.59 | $39.50 |
| September 1998 | $4.95 | $35.12 |
| August 1998 | $5.56 | $39.50 |
| July 1998 | $7.11 | $50.50 |
| June 1998 | $7.81 | $110.88 |
| May 1998 | $7.37 | $104.62 |
| April 1998 | $7.25 | $103 |
| March 1998 | $7.14 | $101.88 |
| February 1998 | $7.12 | $101.50 |
| January 1998 | $6.35 | $90.62 |
| December 1997 | $6.09 | $86.88 |
| November 1997 | $6.15 | $87.75 |
| October 1997 | $6.13 | $87.50 |
| September 1997 | $5.97 | $85.62 |
| August 1997 | $5.46 | $78.25 |
| July 1997 | $5.43 | $77.88 |
| June 1997 | $4.82 | $69.12 |
| May 1997 | $4.69 | $67.25 |
| April 1997 | $4.53 | $65 |
| March 1997 | $4.87 | $70.25 |
| February 1997 | $4.99 | $72 |
| January 1997 | $4.88 | $70.38 |
| December 1996 | $4.68 | $67.50 |
| November 1996 | $4.60 | $66.38 |
| October 1996 | $4.35 | $63.12 |
| September 1996 | $4.16 | $60.50 |
| August 1996 | $4.02 | $58.38 |
| July 1996 | $3.86 | $56.12 |
| June 1996 | $4.11 | $59.75 |
| May 1996 | $4.17 | $60.62 |
| April 1996 | $3.99 | $58 |
| March 1996 | $3.55 | $55.75 |
| February 1996 | $3.54 | $55.50 |
| January 1996 | $3.39 | $53.19 |
| December 1995 | $3.70 | $58 |
| November 1995 | $3.62 | $56.75 |
| October 1995 | $3.61 | $57.12 |
| September 1995 | $3.80 | $60.12 |
| August 1995 | $3.73 | $59 |
| July 1995 | $4.16 | $65.81 |
| June 1995 | $3.78 | $59.88 |
| May 1995 | $3.87 | $61.25 |
| April 1995 | $3.67 | $58 |
| March 1995 | $3.42 | $54.50 |
| February 1995 | $3.65 | $58.25 |
| January 1995 | $3.57 | $56.88 |
| December 1994 | $3.65 | $58.12 |
| November 1994 | $3.47 | $55.25 |
| October 1994 | $3.90 | $62.62 |
| September 1994 | $3.68 | $59 |
| August 1994 | $3.85 | $61.75 |
| July 1994 | $3.76 | $60.25 |
| June 1994 | $3.32 | $53.25 |
| May 1994 | $3.52 | $56.38 |
| April 1994 | $3.77 | $60.50 |
| March 1994 | $3.54 | $57.12 |
| February 1994 | $3.45 | $55.62 |
| January 1994 | $3.35 | $54.12 |
| December 1993 | $3 | $48.38 |
| November 1993 | $2.87 | $46.25 |
| October 1993 | $2.94 | $47.75 |
| September 1993 | $2.87 | $46.62 |
| August 1993 | $2.91 | $47.25 |
| July 1993 | $2.63 | $42.75 |
| June 1993 | $2.44 | $39.75 |
| May 1993 | $2.47 | $40.12 |
| April 1993 | $2.61 | $42.50 |
| March 1993 | $2.52 | $41.25 |
| February 1993 | $2.41 | $39.50 |
| January 1993 | $2.32 | $38 |
| December 1992 | $2.36 | $38.62 |
| November 1992 | $2.27 | $37.25 |
| October 1992 | $2.17 | $36 |
| September 1992 | $2.68 | $44.38 |
| August 1992 | $2.67 | $44.25 |
| July 1992 | $2.59 | $42.88 |
| June 1992 | $2.61 | $43.25 |
| May 1992 | $2.66 | $44 |
| April 1992 | $2.58 | $42.75 |
| March 1992 | $2.45 | $41 |
| February 1992 | $2.43 | $40.62 |
| January 1992 | $2.20 | $36.75 |
| December 1991 | $2.36 | $39.38 |
| November 1991 | $2.04 | $34.12 |
| October 1991 | $1.93 | $32.62 |
| September 1991 | $1.86 | $31.38 |
| August 1991 | $1.84 | $31 |
| July 1991 | $1.75 | $29.50 |
| June 1991 | $1.64 | $27.75 |
| May 1991 | $1.73 | $29.25 |
| April 1991 | $1.77 | $29.88 |
| March 1991 | $1.64 | $28.12 |
| February 1991 | $1.58 | $27 |
| January 1991 | $1.45 | $24.75 |
| December 1990 | $1.29 | $22 |
| November 1990 | $1.21 | $20.75 |
| October 1990 | $1.16 | $21.12 |
| September 1990 | $1.30 | $23.62 |
| August 1990 | $1.50 | $27.12 |
| July 1990 | $1.76 | $31.88 |
| June 1990 | $1.81 | $32.88 |
| May 1990 | $1.72 | $31.12 |
| April 1990 | $1.72 | $31.12 |
| March 1990 | $1.65 | $34 |
| February 1990 | $1.51 | $31.12 |
| January 1990 | $1.64 | $33.62 |
| December 1989 | $1.79 | $36.88 |
| November 1989 | $1.58 | $32.50 |
| October 1989 | $1.50 | $31.50 |
| September 1989 | $1.56 | $32.88 |
| August 1989 | $1.56 | $32.88 |
| July 1989 | $1.64 | $34.50 |
| June 1989 | $1.60 | $33.62 |
| May 1989 | $1.56 | $32.88 |
AKZOY
Price: $24.08
52 week price:
Dividend Yield: 3.26%
5-year range yield:
Forward Dividend Yield: 4.02%
Payout Ratio: 43.54%
Payout Ratio Range:
Dividend Per Share: 0.97 USD
Earnings Per Share: 1.43 USD
P/E Ratio: 14.59
Exchange: OQX
Sector: Basic Materials
Industry: Specialty Chemicals
Country: Netherlands
Volume: 16089
Market Capitalization: 36.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 40
DGR3: 1.43%
DGR5: 1.80%
DGR10: 30.00%
DGR20: 30.00%