Akzo Nobel NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 49.240 | 50.140 | 49.000 | 49.880 | 49.880 | 482,229 |
| 2026-04-29 | 50.020 | 50.420 | 49.580 | 49.590 | 49.590 | 379,926 |
| 2026-04-28 | 51.060 | 51.060 | 50.040 | 50.260 | 50.260 | 419,885 |
| 2026-04-27 | 50.900 | 51.460 | 50.680 | 51.140 | 51.140 | 492,046 |
| 2026-04-24 | 52.500 | 53.100 | 51.760 | 52.300 | 50.760 | 569,407 |
| 2026-04-23 | 53.100 | 53.340 | 52.700 | 52.820 | 51.265 | 577,272 |
| 2026-04-22 | 54.100 | 55.120 | 53.280 | 53.540 | 51.964 | 942,594 |
| 2026-04-21 | 53.180 | 53.640 | 52.200 | 52.200 | 50.663 | 923,795 |
| 2026-04-20 | 53.280 | 53.560 | 52.980 | 53.300 | 51.731 | 522,758 |
← NewerPage 3 of 3 · 129 trading days
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.