Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	59.810	60.020	59.320	59.707	57.540	344,280
2025-05-20	59.510	60.360	59.300	60.219	58.034	24,006
2025-05-19	60.000	60.060	59.160	59.719	57.551	103,549
2025-05-16	59.830	60.180	59.260	59.910	57.735	200,677
2025-05-15	58.610	59.680	58.380	59.000	56.859	49,798
2025-05-14	59.170	59.560	58.020	58.020	55.914	64,181
2025-05-13	59.320	59.940	59.200	59.620	57.456	54,346
2025-05-12	58.820	60.020	58.700	59.960	57.784	174,724
2025-05-09	57.850	58.520	57.800	58.012	55.906	130,095
2025-05-08	57.490	58.500	56.740	58.170	56.059	505,566
2025-05-07	57.030	57.640	56.640	56.920	54.854	190,355
2025-05-06	58.420	58.420	56.760	57.241	55.164	1,319,089
2025-05-02	56.900	57.840	56.100	57.013	54.944	53,942
2025-04-30	55.740	56.040	54.600	55.490	53.476	149,213
2025-04-29	54.690	55.520	54.200	55.304	53.296	18,733
2025-04-28	56.210	56.580	55.920	56.302	52.775	56,156
2025-04-25	56.400	56.580	55.820	56.043	52.532	27,065
2025-04-24	55.170	56.200	54.780	55.538	52.058	83,899
2025-04-23	54.500	56.000	54.480	55.409	51.938	60,294
2025-04-22	51.280	51.960	51.000	51.100	47.898	27,715
2025-04-17	51.930	52.000	51.280	51.584	48.352	21,780
2025-04-16	51.395	52.020	51.180	51.747	48.504	2,010,141
2025-04-15	51.500	52.320	51.500	51.845	48.597	22,934
2025-04-14	51.220	51.700	50.480	50.700	47.523	395,021
2025-04-11	51.540	51.540	48.650	49.274	46.187	113,751
2025-04-10	54.000	54.400	51.080	53.209	49.875	484,858
2025-04-09	50.515	50.600	49.110	49.552	46.447	25,554
2025-04-08	51.570	52.560	51.020	51.702	48.462	76,875
2025-04-07	50.935	53.580	50.000	51.894	48.643	42,814
2025-04-04	55.010	56.560	53.020	54.640	51.217	52,272
2025-04-03	56.350	57.620	56.040	57.474	53.873	336,710
2025-04-02	56.820	57.780	56.820	57.507	53.904	24,775
2025-04-01	57.010	57.780	56.600	57.193	53.609	22,318
2025-03-31	56.140	56.680	55.000	55.362	51.894	21,308
2025-03-28	57.410	58.300	56.480	56.694	53.142	57,766
2025-03-27	58.250	58.840	57.560	57.560	53.954	49,750
2025-03-26	59.490	59.920	58.800	59.000	55.303	111,828
2025-03-25	59.160	60.020	59.160	59.617	55.881	41,829
2025-03-24	60.650	60.920	59.240	59.496	55.768	52,472
2025-03-21	60.940	60.940	59.960	60.000	56.241	69,656
2025-03-20	61.600	62.700	60.740	61.134	57.304	93,451
2025-03-19	61.680	62.700	61.200	61.821	57.948	629,597
2025-03-18	61.520	62.420	61.520	61.981	58.097	50,705
2025-03-17	61.570	62.300	61.120	61.711	57.845	25,830
2025-03-14	60.800	62.520	59.780	62.320	58.415	18,419
2025-03-13	61.340	61.340	60.160	61.034	57.210	456,567
2025-03-12	61.000	62.500	61.000	62.335	58.429	48,716
2025-03-11	60.980	61.560	60.120	60.401	56.616	25,377
2025-03-10	61.470	61.920	60.100	60.688	56.886	491,749
2025-03-07	62.770	63.480	60.960	62.903	58.961	62,039
2025-03-06	60.900	62.240	60.580	61.700	57.834	259,047
2025-03-05	58.730	60.320	58.580	59.561	55.829	46,413
2025-03-04	58.670	58.940	57.320	58.362	54.705	97,931
2025-03-03	59.510	59.780	58.640	59.251	55.538	24,429
2025-02-28	59.010	60.080	58.920	59.868	56.117	301,471
2025-02-27	59.810	60.340	59.120	59.840	56.091	31,751
2025-02-26	59.540	60.920	59.540	60.424	56.638	105,817
2025-02-25	57.920	59.400	57.920	58.432	54.771	146,334
2025-02-24	58.580	58.580	57.740	58.040	54.403	14,826
2025-02-21	57.700	58.180	57.540	57.720	54.104	149,636

← NewerPage 7 of 22 · 1,265 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.