Akzo Nobel N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	58.400	58.400	58.290	58.290	58.290	95,000
2026-10-19	58.610	58.670	58.220	58.670	58.670	150,003
2026-10-16	59.150	59.150	58.700	59.150	59.150	9
2026-10-15	57.810	59.230	57.680	59.160	59.160	1,969,940
2026-10-14	58.800	59.040	58.140	58.240	58.240	49,196
2026-10-13	58.160	58.860	56.940	58.740	58.740	1,808,679
2026-10-12	57.550	58.400	57.300	57.980	57.980	6,409
2026-10-09	58.210	58.500	57.510	57.910	57.910	143,832
2026-10-08	56.980	57.600	56.600	57.200	57.200	28,583
2026-10-07	58.250	59.220	57.740	58.270	58.270	65,711
2026-10-06	58.060	58.660	56.780	58.640	58.640	25,294
2026-10-05	57.030	58.600	56.980	57.689	57.689	50,118
2026-10-02	56.020	57.000	55.640	56.840	56.840	65,908
2026-10-01	56.440	56.860	55.480	56.350	56.350	84,994
2026-09-30	57.010	57.240	56.740	56.940	56.940	85,140
2026-09-29	56.160	56.960	56.100	56.740	56.740	14,678
2026-09-28	57.620	57.700	56.140	56.460	56.460	5,291
2026-09-25	56.690	57.160	56.580	56.770	56.770	10,004
2026-09-24	57.240	57.540	56.360	57.260	57.260	9,876
2026-09-23	57.510	57.840	56.800	57.760	57.760	12,188
2026-09-22	56.000	57.860	55.820	57.280	57.280	108,405
2026-09-21	56.250	56.640	55.780	56.160	56.160	9,957
2026-09-18	56.370	56.540	55.750	56.120	56.120	185,470
2026-09-17	57.760	57.920	56.560	56.820	56.820	38,203
2026-09-16	57.470	57.770	57.380	57.490	57.490	6,498
2026-09-15	57.450	57.700	56.570	57.351	57.351	75,313
2026-09-14	57.740	57.980	57.340	57.572	57.572	23,334
2026-09-11	58.040	58.540	57.880	58.120	58.120	36,094
2026-09-10	59.050	59.100	57.690	57.890	57.890	226,940
2026-09-09	60.480	61.140	59.200	59.450	59.450	63,323
2026-09-08	59.870	61.560	59.720	60.889	60.889	17,148
2026-09-07	60.370	60.520	60.020	60.380	60.380	8,856
2026-09-04	60.420	61.010	60.120	60.370	60.370	87,009
2026-09-03	60.080	61.020	59.690	60.100	60.100	279,550
2026-09-02	59.490	60.320	59.280	59.640	59.640	22,215
2026-09-01	61.530	62.040	59.800	61.081	61.081	141,228
2026-08-28	61.870	62.450	61.680	61.950	61.950	55,387
2026-08-27	61.130	61.520	60.910	60.940	60.940	21,420
2026-08-26	60.960	62.020	60.820	61.619	61.619	32,399
2026-08-25	60.580	61.190	60.180	60.685	60.685	109,098
2026-08-24	60.230	61.000	60.140	60.333	60.333	31,396
2026-08-21	60.060	60.710	60.000	60.250	60.250	24,902
2026-08-20	59.950	60.580	59.640	60.350	60.350	44,943
2026-08-19	60.210	60.980	60.000	60.160	60.160	47,449
2026-08-18	60.540	60.940	60.080	60.558	60.558	13,445
2026-08-17	62.080	62.080	61.060	61.078	61.078	13,946
2026-08-14	62.620	62.620	61.860	62.230	62.230	27,972
2026-08-13	62.800	63.010	62.000	62.460	62.460	80,221
2026-08-12	62.880	63.860	62.520	62.770	62.770	32,272
2026-08-11	62.400	62.720	62.070	62.537	62.537	19,517
2026-08-10	63.600	63.600	62.280	63.072	63.072	37,043
2026-08-07	63.300	63.940	63.240	63.280	63.280	92,985
2026-08-06	63.010	63.860	62.900	63.200	63.200	78,957
2026-08-05	62.560	63.200	62.560	63.030	63.030	155,430
2026-08-04	61.890	63.040	61.260	62.709	62.709	222,973
2026-08-03	61.080	62.180	61.080	61.701	61.701	61,669
2026-07-31	60.700	61.380	60.700	60.820	60.820	2,213,778
2026-07-30	61.010	62.340	60.840	61.410	61.410	36,945
2026-07-29	60.420	61.240	60.120	60.940	60.940	25,765
2026-07-28	58.500	61.540	58.500	60.198	60.198	126,561

Page 1 of 5 · 254 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.