Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	58.580	59.560	58.340	59.156	59.156	81,321
2026-07-24	57.010	57.980	55.940	56.960	56.960	1,069,781
2026-07-23	57.600	58.100	55.880	56.630	56.630	76,044
2026-07-22	57.010	59.060	56.740	58.580	58.580	56,691
2026-07-21	57.530	57.540	56.880	57.140	57.140	53,509
2026-07-20	57.090	58.300	56.480	57.414	57.414	260,145
2026-07-17	57.760	58.280	55.480	57.110	57.110	187,656
2026-07-16	57.340	57.620	56.400	56.900	56.900	89,893
2026-07-15	57.020	57.800	57.020	57.200	57.200	64,910
2026-07-14	57.260	58.000	56.180	57.365	57.365	1,178,441
2026-07-13	59.430	60.180	57.480	58.268	58.268	173,089
2026-07-10	57.410	58.860	56.620	57.550	57.550	201,333
2026-07-09	57.700	58.960	56.840	57.130	57.130	44,715
2026-07-08	59.720	60.840	57.140	58.140	58.140	222,348
2026-07-07	59.850	60.640	59.660	60.195	60.195	16,066
2026-07-06	61.010	61.240	59.700	60.090	60.090	64,915
2026-07-03	60.610	60.880	59.200	60.420	60.420	69,574
2026-07-02	59.410	61.000	58.060	59.550	59.550	75,159
2026-07-01	59.760	59.760	58.800	59.410	59.410	40,746
2026-06-30	59.640	59.640	58.820	59.340	59.340	37,142
2026-06-29	60.210	62.000	58.880	59.653	59.653	12,052
2026-06-26	61.010	61.980	59.940	60.080	60.080	19,421
2026-06-25	60.900	61.880	60.900	61.050	61.050	21,488
2026-06-24	59.490	61.080	59.320	61.030	61.030	50,847
2026-06-23	59.280	60.160	59.000	59.618	59.618	294,409
2026-06-22	59.930	61.030	59.060	60.279	60.279	174,715
2026-06-19	59.780	59.780	58.580	59.360	59.360	98,634
2026-06-18	59.490	59.810	57.820	58.670	58.670	28,446
2026-06-17	58.820	59.220	57.860	58.480	58.480	355,630
2026-06-16	58.600	59.460	58.600	59.090	59.090	234,252
2026-06-15	59.240	59.760	58.660	59.262	59.262	282,029
2026-06-12	57.870	58.820	57.300	58.610	58.610	38,158
2026-06-11	56.290	57.520	55.660	56.770	56.770	75,504
2026-06-10	57.890	58.080	56.900	57.300	57.300	50,645
2026-06-09	56.000	57.880	55.480	57.180	57.180	253,745
2026-06-08	56.000	57.500	56.000	56.528	56.528	200,464
2026-06-05	57.490	58.080	56.720	57.090	57.090	262,042
2026-06-04	55.010	56.740	54.060	56.330	56.330	101,212
2026-06-03	54.370	55.000	51.620	54.940	54.940	550,907
2026-06-02	66.100	66.880	65.399	66.527	66.527	112,389
2026-06-01	64.820	66.080	64.820	65.059	65.059	263,050
2026-05-29	65.640	67.640	65.640	67.070	67.070	161,099
2026-05-28	62.000	66.010	61.500	65.930	65.930	275,855
2026-05-27	61.010	64.260	59.340	63.430	63.430	388,746
2026-05-26	52.960	53.270	52.520	52.520	52.520	72,853
2026-05-22	51.300	52.340	49.980	52.080	52.080	43,793
2026-05-21	50.440	51.060	49.570	50.540	50.540	283,085
2026-05-20	49.335	51.020	49.120	50.440	50.440	68,577
2026-05-19	49.585	51.020	49.170	49.350	49.350	119,838
2026-05-18	48.040	50.120	48.030	50.120	50.120	133,217
2026-05-15	49.130	49.850	48.735	49.360	49.360	52,135
2026-05-14	49.795	50.120	49.500	49.565	49.565	156,574
2026-05-13	48.520	49.660	48.520	49.010	49.010	1,945,464
2026-05-12	49.950	49.950	48.850	48.935	48.935	36,165
2026-05-11	50.370	51.048	50.340	50.440	50.440	266,857
2026-05-08	50.995	51.100	50.480	50.630	50.630	1,680,763
2026-05-07	51.620	52.120	50.440	51.985	51.985	1,086,496
2026-05-06	49.810	52.040	48.700	51.855	51.855	549,837
2026-05-05	48.020	49.230	47.600	48.700	48.700	2,064,346
2026-05-01	50.100	50.100	50.100	50.100	50.100	0

← NewerPage 2 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.