Akzo Nobel N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 57.030 | 57.480 | 56.660 | 57.405 | 55.725 | 27,284 |
| 2025-11-06 | 56.610 | 57.020 | 55.040 | 56.794 | 55.132 | 1,283,217 |
| 2025-11-05 | 55.840 | 56.820 | 55.840 | 56.589 | 54.933 | 31,471 |
| 2025-11-04 | 56.300 | 56.300 | 55.700 | 56.005 | 54.366 | 14,347 |
| 2025-11-03 | 57.490 | 57.600 | 56.700 | 57.369 | 55.690 | 36,638 |
| 2025-10-31 | 58.320 | 58.320 | 52.760 | 57.354 | 55.675 | 262,658 |
| 2025-10-30 | 58.060 | 58.340 | 57.580 | 57.940 | 56.244 | 190,649 |
| 2025-10-29 | 59.920 | 59.920 | 57.960 | 58.465 | 56.754 | 15,432 |
| 2025-10-28 | 59.750 | 60.200 | 59.750 | 59.965 | 58.210 | 123,491 |
| 2025-10-27 | 60.500 | 60.800 | 59.780 | 60.264 | 58.500 | 19,910 |
| 2025-10-24 | 59.810 | 60.800 | 59.800 | 60.760 | 58.555 | 97,406 |
| 2025-10-23 | 60.500 | 60.640 | 59.500 | 60.080 | 57.899 | 168,650 |
| 2025-10-22 | 58.000 | 60.740 | 56.660 | 59.575 | 57.412 | 580,102 |
| 2025-10-21 | 61.010 | 61.230 | 60.180 | 60.826 | 58.618 | 139,660 |
| 2025-10-20 | 60.920 | 61.680 | 60.920 | 61.000 | 58.786 | 771,769 |
← NewerPage 5 of 5 · 255 trading days
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.