Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	56.040	57.980	55.840	57.860	57.860	566,924
2026-07-23	58.040	58.180	55.880	56.280	56.280	471,715
2026-07-22	57.020	59.060	56.680	58.140	58.140	625,076
2026-07-21	57.340	57.460	56.860	57.160	57.160	425,144
2026-07-20	57.000	58.280	56.460	57.420	57.420	367,805
2026-07-17	57.000	57.820	56.800	57.580	57.580	538,542
2026-07-16	57.000	57.620	56.360	57.620	57.620	399,587
2026-07-15	57.460	57.820	57.020	57.020	57.020	606,493
2026-07-14	57.260	58.060	56.660	57.340	57.340	535,749
2026-07-13	59.460	60.180	57.480	57.480	57.480	1,236,209
2026-07-10	57.700	57.720	56.960	57.400	57.400	344,582
2026-07-09	57.880	58.280	56.840	57.100	57.100	405,072
2026-07-08	59.400	59.500	57.160	57.340	57.340	835,709
2026-07-07	60.140	60.680	59.660	59.880	59.880	267,332
2026-07-06	60.800	61.260	59.700	59.700	59.700	222,606
2026-07-03	60.580	60.940	60.440	60.800	60.800	218,230
2026-07-02	59.400	60.500	59.400	60.200	60.200	377,583
2026-07-01	59.520	59.760	58.720	59.380	59.380	323,991
2026-06-30	59.620	59.640	58.800	59.340	59.340	593,952
2026-06-29	60.480	60.480	58.860	59.100	59.100	389,944
2026-06-26	61.540	61.640	59.960	60.340	60.340	475,107
2026-06-25	61.000	61.940	60.920	61.320	61.320	516,521
2026-06-24	59.500	61.080	59.500	60.820	60.820	590,534
2026-06-23	59.000	60.160	58.900	59.940	59.940	521,655
2026-06-22	59.420	61.040	59.240	60.700	60.700	757,920
2026-06-19	59.200	59.880	58.580	58.580	58.580	1,043,360
2026-06-18	58.660	59.800	58.200	59.620	59.620	817,123
2026-06-17	58.800	59.240	57.860	59.000	59.000	859,884
2026-06-16	58.640	59.460	58.600	58.600	58.600	610,411
2026-06-15	59.560	59.780	58.600	58.900	58.900	589,498
2026-06-12	57.700	58.820	57.480	57.780	57.780	858,317
2026-06-11	56.740	57.560	56.600	56.620	56.620	818,546
2026-06-10	57.260	58.080	56.720	57.320	57.320	510,676
2026-06-09	56.180	57.900	56.120	57.180	57.180	678,378
2026-06-08	56.340	57.020	55.980	56.500	56.500	787,995
2026-06-05	56.800	58.120	56.760	57.320	57.320	1,250,719
2026-06-04	55.120	56.760	55.100	56.620	56.620	1,447,486
2026-06-03	53.400	55.020	51.560	55.000	55.000	3,758,637
2026-06-02	66.560	66.860	66.000	66.440	66.440	621,431
2026-06-01	65.600	66.080	64.780	66.040	66.040	992,936
2026-05-29	65.800	67.640	65.600	65.660	65.660	2,415,452
2026-05-28	61.920	66.020	61.600	65.740	65.740	1,993,326
2026-05-27	60.500	64.260	59.980	62.780	62.780	3,203,696
2026-05-26	52.960	53.280	52.520	52.520	52.520	487,950
2026-05-25	52.440	53.860	52.320	53.440	53.440	473,775
2026-05-22	51.200	52.360	50.820	51.880	51.880	485,509
2026-05-21	50.620	51.060	50.160	50.660	50.660	400,614
2026-05-20	49.200	50.860	49.080	50.440	50.440	541,890
2026-05-19	49.570	50.060	49.150	49.350	49.350	290,809
2026-05-18	48.340	50.120	48.020	49.630	49.630	354,040
2026-05-15	49.200	49.810	48.730	49.000	49.000	399,186
2026-05-14	49.650	50.140	49.480	49.850	49.850	315,728
2026-05-13	48.900	49.670	48.510	49.450	49.450	328,414
2026-05-12	49.800	49.910	48.860	48.980	48.980	354,390
2026-05-11	50.440	51.040	50.340	50.500	50.500	430,200
2026-05-08	50.700	51.140	50.480	50.740	50.740	352,339
2026-05-07	51.460	52.140	51.000	51.260	51.260	568,765
2026-05-06	49.690	52.100	49.680	51.340	51.340	912,068
2026-05-05	48.610	49.260	48.390	49.170	49.170	623,248
2026-05-04	50.020	50.200	48.620	48.800	48.800	425,834

← NewerPage 2 of 22 · 1,283 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.