Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	59.160	59.420	58.700	59.020	59.020	530,846
2026-10-15	57.740	59.220	57.680	59.160	59.160	605,449
2026-10-14	58.740	59.100	58.120	58.240	58.240	374,913
2026-10-13	58.160	58.960	58.160	58.740	58.740	321,698
2026-10-12	57.620	58.100	57.260	57.980	57.980	245,554
2026-10-09	58.020	58.500	57.460	57.700	57.700	522,440
2026-10-08	57.080	57.600	56.600	57.220	57.220	534,438
2026-10-07	58.320	59.220	57.740	57.740	57.740	544,750
2026-10-06	58.280	58.760	56.760	58.760	58.760	685,938
2026-10-05	57.200	58.620	56.960	57.720	57.720	933,355
2026-10-02	56.000	57.020	55.620	56.680	56.680	730,820
2026-10-01	56.400	56.580	55.440	55.440	55.440	553,463
2026-09-30	57.000	57.280	56.720	56.860	56.860	540,662
2026-09-29	56.240	57.020	56.020	56.760	56.760	511,473
2026-09-28	57.520	57.840	56.120	56.460	56.460	494,004
2026-09-25	56.720	57.200	56.500	56.840	56.840	437,683
2026-09-24	57.380	57.600	56.300	56.460	56.460	446,759
2026-09-23	57.540	57.800	56.800	57.040	57.040	345,421
2026-09-22	56.040	57.840	55.820	57.500	57.500	720,191
2026-09-21	56.300	56.660	55.760	56.220	56.220	420,795
2026-09-18	56.240	56.580	55.720	56.080	56.080	757,298
2026-09-17	57.780	57.980	56.500	56.500	56.500	462,486
2026-09-16	57.480	57.800	57.280	57.540	57.540	424,620
2026-09-15	57.400	57.740	56.570	57.300	57.300	361,076
2026-09-14	57.520	57.990	57.300	57.620	57.620	377,423
2026-09-11	58.060	58.540	57.860	58.240	58.240	264,166
2026-09-10	59.100	59.100	57.700	57.900	57.900	592,476
2026-09-09	60.460	61.200	59.200	59.300	59.300	610,852
2026-09-08	59.860	61.540	59.780	60.900	60.900	301,263
2026-09-07	60.520	60.540	60.020	60.160	60.160	201,753
2026-09-04	60.400	61.060	60.400	60.740	60.740	366,180
2026-09-03	60.000	61.040	59.680	60.700	60.700	497,449
2026-09-02	59.440	60.340	59.220	60.080	60.080	359,508
2026-09-01	61.560	62.080	59.770	60.100	60.100	428,470
2026-08-31	62.300	62.720	61.700	61.700	61.700	595,293
2026-08-28	61.880	62.440	61.600	61.920	61.920	337,866
2026-08-27	61.140	61.520	60.840	61.520	61.520	348,578
2026-08-26	60.780	62.060	60.780	61.220	61.220	418,131
2026-08-25	60.700	61.220	60.160	60.600	60.600	363,861
2026-08-24	60.160	61.040	60.160	60.700	60.700	288,617
2026-08-21	60.180	60.760	59.980	60.360	60.360	422,737
2026-08-20	60.340	60.540	59.640	60.280	60.280	329,766
2026-08-19	60.000	61.020	59.980	60.620	60.620	383,147
2026-08-18	60.800	61.020	60.040	60.200	60.200	270,260
2026-08-17	62.000	62.040	61.020	61.140	61.140	298,531
2026-08-14	62.360	62.620	61.880	62.260	62.260	273,100
2026-08-13	62.800	63.000	61.920	62.280	62.280	355,319
2026-08-12	62.980	63.740	62.500	62.820	62.820	441,589
2026-08-11	62.400	62.740	62.060	62.540	62.540	287,379
2026-08-10	63.600	63.600	62.280	62.640	62.640	277,147
2026-08-07	63.240	63.940	63.220	63.520	63.520	309,010
2026-08-06	63.080	63.880	62.920	63.560	63.560	489,028
2026-08-05	62.940	63.200	62.580	63.000	63.000	455,871
2026-08-04	61.900	63.040	61.240	62.920	62.920	506,094
2026-08-03	61.220	62.160	61.120	61.540	61.540	408,292
2026-07-31	60.920	61.380	60.700	60.720	60.720	471,440
2026-07-30	61.000	62.320	60.910	61.080	61.080	422,293
2026-07-29	60.680	61.280	60.120	60.760	60.760	582,871
2026-07-28	58.500	61.560	58.500	60.780	60.780	800,771
2026-07-27	58.820	59.560	58.440	58.440	58.440	552,974

Page 1 of 22 · 1,281 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.