Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	55.660	56.120	55.660	55.944	53.914	14,614
2025-08-13	55.910	55.960	55.280	55.430	53.418	33,707
2025-08-12	55.660	55.700	54.960	55.351	53.342	376,884
2025-08-11	56.360	56.360	55.280	55.747	53.723	10,378
2025-08-08	55.640	56.040	55.440	55.940	53.910	67,067
2025-08-07	54.610	56.060	54.300	55.819	53.793	26,535
2025-08-06	54.840	54.860	54.320	54.561	52.581	105,973
2025-08-05	54.290	54.740	54.100	54.444	52.468	368,227
2025-08-04	54.000	54.560	53.660	53.840	51.886	252,244
2025-08-01	54.750	55.040	53.900	54.225	52.257	68,974
2025-07-31	55.830	56.600	54.880	55.065	53.066	209,457
2025-07-30	56.820	57.180	56.260	56.892	54.827	115,620
2025-07-29	57.470	57.640	56.760	57.143	55.069	177,449
2025-07-28	59.200	59.280	57.700	58.373	56.254	18,473
2025-07-25	58.160	58.500	57.300	57.621	55.530	23,749
2025-07-24	58.730	59.460	58.000	58.500	56.377	20,644
2025-07-23	58.210	59.380	58.000	58.753	56.620	54,435
2025-07-22	57.320	58.680	56.100	57.030	54.960	99,302
2025-07-21	59.200	59.880	58.820	59.620	57.456	206,641
2025-07-18	59.600	60.000	59.320	59.642	57.477	185,930
2025-07-17	59.760	60.120	57.500	59.640	57.476	416,931
2025-07-16	59.380	60.040	58.940	59.560	57.399	13,580
2025-07-15	59.880	60.560	59.880	60.181	57.997	369,433
2025-07-14	60.340	60.340	59.780	60.006	57.828	127,416
2025-07-11	61.110	61.120	60.320	60.519	58.323	20,673
2025-07-10	60.860	61.700	60.700	61.141	58.922	55,350
2025-07-09	60.520	61.180	60.260	60.898	58.687	27,438
2025-07-08	60.210	60.840	59.240	60.600	58.401	267,702
2025-07-07	59.680	60.160	59.140	59.460	57.302	118,046
2025-07-04	60.000	60.300	59.420	59.680	57.514	134,765
2025-07-03	60.500	61.450	60.000	60.987	58.774	1,257,264
2025-07-02	59.740	60.100	59.360	59.819	57.648	159,606
2025-07-01	59.620	59.660	58.060	58.764	56.631	158,104
2025-06-30	60.250	60.300	59.400	59.640	57.475	258,286
2025-06-27	61.240	61.800	59.240	59.625	57.461	106,694
2025-06-26	59.510	59.820	59.220	59.506	57.346	186,678
2025-06-25	59.780	59.780	59.160	59.458	57.300	227,890
2025-06-24	59.890	61.160	59.360	59.787	57.617	79,973
2025-06-23	57.240	57.860	57.180	57.505	55.418	38,785
2025-06-20	57.360	58.020	57.360	57.758	55.661	82,662
2025-06-19	56.500	57.220	56.500	56.814	54.752	10,559
2025-06-18	57.550	58.220	56.980	57.165	55.090	96,880
2025-06-17	57.910	58.760	57.780	58.241	56.127	14,446
2025-06-16	58.080	58.680	57.400	57.625	55.534	27,149
2025-06-13	57.500	58.820	57.500	58.448	56.326	84,320
2025-06-12	59.810	59.940	59.280	59.820	57.649	13,204
2025-06-11	60.690	61.100	60.180	60.792	58.586	103,979
2025-06-10	58.780	60.520	58.780	60.135	57.952	31,928
2025-06-09	58.260	59.000	58.260	58.773	56.640	190,558
2025-06-06	58.500	58.680	58.200	58.499	56.376	67,591
2025-06-05	58.000	58.940	57.760	58.480	56.357	76,643
2025-06-04	59.530	60.360	59.180	60.027	57.848	22,768
2025-06-03	59.760	59.960	58.750	59.120	56.974	317,887
2025-06-02	59.720	60.260	59.320	59.951	57.775	159,956
2025-05-30	59.460	60.430	59.460	60.159	57.975	902,094
2025-05-29	59.490	59.860	59.380	59.660	57.495	14,591
2025-05-28	59.160	59.760	59.160	59.280	57.128	229,248
2025-05-27	59.220	59.780	59.220	59.250	57.100	58,623
2025-05-23	60.210	60.900	59.020	59.890	57.716	37,715
2025-05-22	59.440	60.810	59.440	60.581	58.382	110,157

← NewerPage 6 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.