Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	58.000	58.460	57.140	57.500	53.897	80,317
2025-02-19	59.700	59.840	57.820	58.011	54.376	119,705
2025-02-18	59.200	59.980	59.160	59.748	56.004	10,583
2025-02-17	58.900	60.060	58.900	59.777	56.032	69,797
2025-02-14	58.690	59.980	58.500	59.324	55.607	395,384
2025-02-13	57.200	58.960	57.160	58.000	54.366	231,747
2025-02-12	56.520	57.420	56.340	56.593	53.047	427,839
2025-02-11	56.960	56.960	55.760	56.268	52.742	255,560
2025-02-10	57.010	57.300	56.480	57.082	53.506	138,991
2025-02-07	57.010	57.860	56.440	56.838	53.277	160,804
2025-02-06	54.720	57.660	54.720	55.978	52.471	80,646
2025-02-05	54.690	55.560	54.560	55.091	51.639	55,780
2025-02-04	53.470	54.700	53.060	54.029	50.644	36,950
2025-02-03	53.760	54.120	53.340	53.631	50.271	139,986
2025-01-31	56.300	56.300	55.060	55.493	52.016	84,845
2025-01-30	56.920	57.240	55.720	56.395	52.861	165,526
2025-01-29	58.780	58.780	55.440	56.764	53.207	81,727
2025-01-28	60.020	60.760	59.940	60.398	56.614	73,626
2025-01-27	60.100	61.080	59.980	60.410	56.625	46,319
2025-01-24	59.900	60.900	59.900	60.140	56.372	27,068
2025-01-23	59.490	59.680	59.180	59.320	55.603	46,180
2025-01-22	59.970	59.980	59.280	59.518	55.789	51,201
2025-01-21	59.720	60.040	59.540	59.845	56.096	30,203
2025-01-20	59.110	60.180	58.960	59.680	55.941	16,700
2025-01-17	58.580	59.540	58.580	59.336	55.618	49,286
2025-01-16	58.180	58.580	57.920	58.384	54.725	42,482
2025-01-15	56.440	57.860	56.420	57.087	53.510	438,615
2025-01-14	56.250	57.080	56.200	56.200	52.679	89,375
2025-01-13	55.740	55.920	54.900	55.290	51.826	26,521
2025-01-10	57.380	57.420	55.900	56.792	53.234	44,227
2025-01-09	57.010	57.520	56.760	56.877	53.314	18,134
2025-01-08	58.160	58.540	57.060	57.713	54.097	32,316
2025-01-07	57.700	58.960	57.480	58.337	54.682	26,518
2025-01-06	56.290	57.660	56.200	57.292	53.702	165,448
2025-01-03	56.840	56.880	55.860	55.980	52.473	36,878
2025-01-02	57.700	58.180	56.940	57.055	53.480	22,242
2024-12-31	57.240	58.160	56.740	57.900	54.272	2,896
2024-12-30	56.520	57.240	56.440	57.020	53.447	20,806
2024-12-27	56.140	56.800	56.140	56.623	53.075	14,923
2024-12-24	55.810	56.640	55.700	56.218	52.695	5,765
2024-12-23	55.840	55.840	55.300	55.709	52.218	7,790
2024-12-20	55.780	55.960	55.340	55.748	52.255	52,819
2024-12-19	55.280	56.220	55.080	55.847	52.348	45,759
2024-12-18	57.450	57.680	56.060	56.147	52.629	27,712
2024-12-17	57.300	57.780	56.860	57.355	53.762	29,549
2024-12-16	58.610	58.800	57.780	58.142	54.499	62,986
2024-12-13	58.970	59.740	58.970	59.220	55.510	71,196
2024-12-12	60.420	60.540	59.220	59.425	55.701	113,289
2024-12-11	60.240	61.280	60.240	60.418	56.633	21,618
2024-12-10	60.040	60.640	59.980	60.340	56.559	319,171
2024-12-09	59.460	60.680	59.460	60.561	56.767	31,836
2024-12-06	58.480	61.020	58.480	59.180	55.472	55,507
2024-12-05	58.080	58.700	57.700	58.173	54.528	53,594
2024-12-04	58.210	58.600	58.060	58.395	54.737	108,269
2024-12-03	57.970	58.340	57.620	58.084	54.445	17,258
2024-12-02	56.240	57.940	56.240	57.488	53.886	29,311
2024-11-29	54.900	55.320	54.740	55.083	51.632	45,648
2024-11-28	55.360	55.620	55.020	55.167	51.710	84,266
2024-11-27	55.030	55.440	54.740	55.160	51.704	17,678
2024-11-26	55.850	56.000	54.840	55.241	51.780	301,491

← NewerPage 8 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.