Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	50.140	50.140	49.010	50.100	50.100	56,626
2026-04-29	50.000	50.420	49.590	50.215	50.215	46,263
2026-04-28	50.800	51.140	50.060	50.955	50.955	53,043
2026-04-27	51.280	51.440	50.750	50.820	50.820	279,493
2026-04-24	52.800	53.000	51.780	52.620	51.080	50,044
2026-04-23	52.740	53.320	52.740	53.035	51.483	21,232
2026-04-22	54.160	55.080	53.320	53.535	51.968	3,078,788
2026-04-21	53.150	53.620	52.200	53.420	51.856	3,009,775
2026-04-20	53.000	54.340	53.000	53.324	51.763	1,520,288
2026-04-17	52.480	54.720	52.260	54.323	52.733	116,076
2026-04-16	51.505	53.160	51.500	52.507	50.971	85,238
2026-04-15	51.220	51.480	50.800	51.218	49.719	207,744
2026-04-14	50.995	51.720	50.740	51.577	50.067	919,816
2026-04-13	51.400	51.400	50.600	51.018	49.525	27,610
2026-04-10	51.640	52.640	51.320	52.279	50.749	133,381
2026-04-09	51.200	51.840	51.200	51.445	49.940	162,604
2026-04-08	51.140	52.000	51.140	51.860	50.342	351,688
2026-04-07	49.530	49.530	47.920	48.130	46.721	150,826
2026-04-02	48.140	49.670	48.140	49.060	47.624	70,600
2026-04-01	50.000	51.340	50.000	50.847	49.359	52,003
2026-03-31	49.380	49.710	48.990	49.552	48.102	37,969
2026-03-30	48.550	49.645	48.550	49.156	47.717	50,046
2026-03-27	49.545	49.900	49.080	49.358	47.914	34,721
2026-03-26	50.130	50.130	49.400	49.756	48.300	89,836
2026-03-25	49.795	50.500	49.400	50.165	48.697	94,750
2026-03-24	48.110	49.320	48.110	48.300	46.886	158,757
2026-03-23	46.660	50.020	46.170	46.471	45.111	238,663
2026-03-20	48.000	49.300	47.710	48.100	46.692	228,228
2026-03-19	49.875	49.880	47.200	47.300	45.916	371,223
2026-03-18	52.340	52.340	51.000	52.119	50.594	173,566
2026-03-17	51.335	52.000	50.000	51.470	49.963	138,231
2026-03-16	51.780	51.780	50.800	51.383	49.879	223,543
2026-03-13	51.680	52.120	51.120	51.668	50.156	45,482
2026-03-12	52.600	52.600	51.720	52.301	50.770	88,907
2026-03-11	52.000	52.600	51.440	51.842	50.325	420,862
2026-03-10	53.100	53.100	52.320	52.682	51.140	180,954
2026-03-09	51.395	54.068	50.540	51.046	49.552	217,141
2026-03-06	54.460	54.520	52.300	52.988	51.437	188,114
2026-03-05	55.800	55.800	53.840	54.800	53.196	96,317
2026-03-04	55.340	55.940	54.960	55.483	53.859	84,823
2026-03-03	56.210	56.560	54.260	54.689	53.088	128,383
2026-03-02	57.240	57.960	55.880	57.732	56.043	119,145
2026-02-27	59.970	60.000	59.000	59.652	57.906	33,604
2026-02-26	59.740	60.400	58.980	59.819	58.068	85,635
2026-02-25	60.020	60.440	59.740	60.228	58.466	1,377,623
2026-02-24	60.180	60.940	59.740	60.641	58.866	48,233
2026-02-23	60.140	60.480	59.140	59.740	57.992	30,968
2026-02-20	60.500	61.120	59.840	60.487	58.717	63,655
2026-02-19	61.620	61.720	60.500	61.168	59.378	612,473
2026-02-18	61.010	61.820	60.520	61.692	59.886	200,398
2026-02-17	61.000	61.000	60.220	60.500	58.729	141,296
2026-02-16	60.820	61.240	60.380	60.650	58.875	28,398
2026-02-13	59.720	61.100	59.720	60.439	58.671	152,798
2026-02-12	60.000	61.540	59.140	59.928	58.174	102,085
2026-02-11	60.480	61.440	59.140	60.000	58.244	522,341
2026-02-10	59.060	61.220	59.060	60.213	58.451	897,843
2026-02-09	58.960	59.080	58.180	58.641	56.925	165,389
2026-02-06	59.070	59.680	58.400	58.806	57.085	83,196
2026-02-05	59.960	59.960	58.760	59.415	57.676	670,892
2026-02-04	57.170	60.220	56.960	59.108	57.378	96,759

← NewerPage 3 of 5 · 254 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.