Akzo Nobel NV historical data

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

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
2026-04-17	52.400	54.720	52.320	54.400	52.798	1,183,262
2026-04-16	51.620	53.160	51.500	52.560	51.012	994,114
2026-04-15	51.240	51.520	50.780	50.900	49.401	796,140
2026-04-14	50.860	51.840	50.860	51.520	50.003	931,149
2026-04-13	51.400	51.440	50.600	50.600	49.110	715,107
2026-04-10	51.520	52.820	51.220	52.120	50.585	669,720
2026-04-09	51.780	51.820	51.200	51.500	49.984	595,691
2026-04-08	51.700	52.040	51.100	51.860	50.333	1,072,194
2026-04-07	49.190	49.540	47.910	48.130	46.713	637,175
2026-04-02	47.890	49.660	47.500	49.060	47.615	1,082,768
2026-04-01	50.220	51.400	50.220	50.900	49.401	617,412
2026-03-31	49.400	49.730	48.950	49.200	47.751	564,810
2026-03-30	48.900	49.650	48.530	49.610	48.149	434,464
2026-03-27	49.900	49.900	49.080	49.080	47.635	575,547
2026-03-26	49.750	50.140	49.380	49.610	48.149	505,327
2026-03-25	49.780	50.540	49.620	50.200	48.722	764,377
2026-03-24	48.080	49.340	48.080	48.940	47.499	836,572
2026-03-23	46.630	50.140	46.180	48.300	46.878	1,211,489
2026-03-20	47.800	49.310	47.680	47.860	46.451	1,496,049
2026-03-19	49.630	49.860	47.190	47.300	45.907	1,047,168
2026-03-18	52.100	52.340	50.980	51.140	49.634	675,498
2026-03-17	51.240	52.000	50.800	51.880	50.352	500,974
2026-03-16	51.300	51.800	50.740	51.440	49.925	656,083
2026-03-13	51.840	52.120	51.120	51.360	49.848	752,659
2026-03-12	52.020	52.600	51.700	52.320	50.779	513,846
2026-03-11	52.000	52.620	51.440	52.000	50.469	558,638
2026-03-10	52.520	53.160	52.340	52.540	50.993	892,364
2026-03-09	51.260	51.500	50.540	51.120	49.615	812,946
2026-03-06	54.000	54.480	52.240	52.520	50.974	757,022
2026-03-05	55.240	55.860	53.840	53.840	52.255	753,294
2026-03-04	55.500	55.980	54.920	55.400	53.769	697,286
2026-03-03	56.260	56.500	54.180	55.500	53.866	869,307
2026-03-02	57.640	57.940	55.860	57.180	55.496	1,075,440
2026-02-27	60.000	60.020	58.960	59.620	57.865	741,112
2026-02-26	59.500	60.420	58.960	59.640	57.884	629,401
2026-02-25	60.020	60.480	59.720	59.740	57.981	478,940
2026-02-24	60.120	60.920	60.040	60.360	58.583	580,991
2026-02-23	60.320	60.440	59.680	59.740	57.981	415,958
2026-02-20	60.500	60.840	59.800	60.320	58.544	573,968
2026-02-19	61.620	61.840	60.460	60.500	58.719	782,104
2026-02-18	61.000	61.880	60.640	61.700	59.883	725,918
2026-02-17	60.420	61.000	60.300	61.000	59.204	645,124
2026-02-16	60.820	61.240	60.260	60.260	58.486	281,485
2026-02-13	60.480	61.100	59.700	60.820	59.029	709,935
2026-02-12	60.300	60.740	59.580	60.520	58.738	823,796
2026-02-11	60.180	60.280	59.760	60.000	58.233	566,653
2026-02-10	59.180	61.220	59.160	60.260	58.486	964,967
2026-02-09	59.060	59.060	58.140	58.820	57.088	517,793
2026-02-06	59.680	59.680	58.340	58.640	56.913	663,039
2026-02-05	59.780	60.000	58.840	59.800	58.039	905,686
2026-02-04	57.220	60.240	57.100	59.560	57.806	1,069,078

← NewerPage 3 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.