Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	58.000	58.480	54.600	56.602	54.945	663,729
2026-02-02	58.280	59.500	58.280	59.262	57.528	62,987
2026-01-30	59.010	59.520	58.720	59.212	57.479	63,791
2026-01-29	58.920	59.200	58.400	58.739	57.020	21,959
2026-01-28	58.160	58.830	57.580	58.313	56.607	304,931
2026-01-27	59.130	59.440	57.970	58.535	56.821	214,116
2026-01-26	59.620	59.620	59.000	59.171	57.440	151,416
2026-01-23	59.810	59.980	59.060	59.493	57.751	90,348
2026-01-22	59.830	60.580	59.580	60.128	58.369	28,287
2026-01-21	58.260	59.660	58.260	59.154	57.423	60,942
2026-01-20	58.600	58.600	57.660	58.160	56.458	39,384
2026-01-19	58.820	58.820	58.080	58.591	56.876	15,441
2026-01-16	59.940	59.940	58.600	59.181	57.449	32,895
2026-01-15	59.000	59.860	59.000	59.153	57.422	224,632
2026-01-14	58.840	59.660	58.840	59.240	57.506	55,866
2026-01-13	59.340	59.500	58.600	58.964	57.238	149,175
2026-01-12	59.470	59.660	58.800	59.149	57.418	240,691
2026-01-09	58.440	59.880	58.300	58.769	57.049	52,725
2026-01-08	58.310	58.450	57.090	58.076	56.377	88,711
2026-01-07	58.400	59.220	58.400	58.594	56.879	31,306
2026-01-06	59.950	60.200	57.600	59.143	57.412	89,841
2026-01-05	59.850	60.880	59.540	59.829	58.078	45,496
2026-01-02	59.490	59.720	59.000	59.577	57.833	42,079
2025-12-31	59.220	59.400	59.040	59.126	57.395	9,969
2025-12-30	59.060	59.580	59.060	59.426	57.687	14,924
2025-12-29	58.500	59.600	58.500	59.202	57.469	45,066
2025-12-24	58.380	58.760	58.380	58.515	56.802	3,857
2025-12-23	58.140	59.440	57.980	58.500	56.788	57,186
2025-12-22	58.760	58.760	57.760	58.561	56.847	56,037
2025-12-19	57.760	58.120	57.460	58.020	56.322	72,880
2025-12-18	57.760	58.160	57.540	57.866	56.173	71,570
2025-12-17	57.450	57.760	57.080	57.630	55.943	361,212
2025-12-16	57.430	57.740	56.980	57.579	55.894	54,499
2025-12-15	56.750	57.440	56.660	57.272	55.596	32,437
2025-12-12	56.140	57.200	55.720	56.696	55.037	52,199
2025-12-11	53.800	56.000	53.800	55.343	53.723	149,227
2025-12-10	53.870	54.090	53.660	54.080	52.497	35,317
2025-12-09	54.000	54.240	53.820	53.940	52.361	404,137
2025-12-08	54.460	55.280	54.460	54.530	52.934	32,500
2025-12-05	55.010	55.780	54.800	55.346	53.726	122,043
2025-12-04	54.880	56.160	54.800	55.485	53.861	170,880
2025-12-03	55.010	55.540	54.940	55.219	53.603	48,741
2025-12-02	55.810	56.080	55.120	55.620	53.992	89,810
2025-12-01	55.530	56.120	55.400	55.900	54.264	155,655
2025-11-28	56.080	56.080	55.440	55.790	54.157	95,546
2025-11-27	54.900	55.620	54.800	55.520	53.895	47,503
2025-11-26	55.120	55.120	54.500	55.080	53.468	16,139
2025-11-25	54.710	54.800	53.160	54.731	53.129	32,233
2025-11-24	54.290	55.280	53.920	54.402	52.810	326,792
2025-11-21	53.410	54.560	53.200	54.173	52.587	83,508
2025-11-20	54.210	54.260	52.040	52.478	50.942	165,372
2025-11-19	54.500	55.280	53.470	54.527	52.931	1,329,823
2025-11-18	56.210	56.800	54.160	55.245	53.628	285,812
2025-11-17	57.700	57.720	56.490	57.501	55.818	11,626
2025-11-14	58.960	58.960	57.480	57.995	56.298	20,657
2025-11-13	58.500	59.260	58.500	59.074	57.345	34,155
2025-11-12	58.180	58.560	57.800	58.241	56.537	248,987
2025-11-11	57.760	58.130	57.200	57.344	55.665	24,410
2025-11-10	57.850	58.020	57.280	57.638	55.951	10,931
2025-11-07	57.030	57.480	56.660	57.405	55.725	27,284

← NewerPage 4 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.