Akzo Nobel N.V. historical data

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

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
2025-10-17	60.370	61.440	60.000	61.182	58.961	274,652
2025-10-16	61.050	61.280	60.260	60.620	58.420	7,282
2025-10-15	61.090	61.540	60.520	60.649	58.448	22,265
2025-10-14	59.260	59.820	59.040	59.366	57.211	42,008
2025-10-13	59.490	60.060	59.400	59.874	57.701	144,421
2025-10-10	59.700	60.760	59.160	60.532	58.335	601,669
2025-10-09	59.850	60.660	59.720	60.279	58.091	383,398
2025-10-08	59.640	60.080	59.440	59.940	57.764	17,340
2025-10-07	59.700	60.380	59.660	59.880	57.707	197,460
2025-10-06	60.800	60.800	59.460	60.021	57.843	79,677
2025-10-03	60.840	61.000	60.320	60.599	58.400	289,754
2025-10-02	60.800	61.200	60.200	60.580	58.381	40,931
2025-10-01	60.040	61.000	60.040	60.650	58.449	48,952
2025-09-30	60.290	60.790	59.380	60.600	58.401	94,703
2025-09-29	60.260	61.530	60.260	60.746	58.541	19,520
2025-09-26	60.960	61.360	59.870	60.620	58.419	20,742
2025-09-25	61.200	61.220	60.220	60.403	58.210	98,122
2025-09-24	61.410	61.600	60.760	61.130	58.911	55,235
2025-09-23	61.080	62.740	61.080	62.020	59.769	70,718
2025-09-22	61.540	61.540	61.060	61.164	58.944	582,992
2025-09-19	60.880	61.760	60.860	61.564	59.329	159,934
2025-09-18	60.920	61.840	60.840	61.570	59.336	27,340
2025-09-17	61.160	61.160	60.440	60.815	58.608	224,167
2025-09-16	62.040	62.040	60.860	61.335	59.109	42,891
2025-09-15	61.490	62.240	61.360	61.887	59.640	202,796
2025-09-12	60.980	61.580	60.980	61.185	58.964	36,695
2025-09-11	60.800	61.160	60.220	61.160	58.940	187,706
2025-09-10	61.560	61.560	60.720	61.042	58.826	271,150
2025-09-09	61.910	62.320	61.350	61.852	59.607	188,966
2025-09-08	60.180	61.880	60.180	61.577	59.342	150,912
2025-09-05	59.600	60.620	59.300	60.039	57.860	30,524
2025-09-04	59.700	59.700	58.920	59.156	57.009	75,408
2025-09-03	58.820	59.460	58.760	59.294	57.141	317,446
2025-09-02	58.650	58.900	58.420	58.819	56.684	42,099
2025-09-01	59.010	59.340	58.890	58.989	56.848	9,926
2025-08-29	59.010	59.400	58.460	59.053	56.910	59,086
2025-08-28	59.410	59.920	59.320	59.534	57.373	49,774
2025-08-27	59.940	59.940	59.120	59.296	57.144	7,743
2025-08-26	60.540	62.700	59.740	60.367	58.176	122,609
2025-08-22	59.300	61.020	58.700	60.293	58.105	43,743
2025-08-21	58.380	58.380	56.620	56.900	54.835	44,206
2025-08-20	58.180	59.280	57.900	58.960	56.820	51,444
2025-08-19	56.420	58.440	56.420	58.040	55.933	31,351
2025-08-18	56.520	56.520	56.120	56.291	54.247	6,219
2025-08-15	56.480	57.100	56.480	56.747	54.688	27,168

← NewerPage 5 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.