Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	58.340	58.340	54.580	56.940	55.263	1,618,966
2026-02-02	58.340	59.480	58.320	59.240	57.496	816,112
2026-01-30	58.720	59.540	58.720	59.300	57.554	604,687
2026-01-29	59.180	59.280	58.320	59.020	57.282	706,401
2026-01-28	57.760	58.840	57.520	58.780	57.049	502,491
2026-01-27	59.180	59.320	57.960	58.360	56.642	522,083
2026-01-26	59.560	59.560	58.980	59.200	57.457	350,251
2026-01-23	59.640	59.980	59.060	59.420	57.670	436,800
2026-01-22	59.680	60.640	59.680	59.960	58.194	639,556
2026-01-21	58.320	59.660	58.320	59.080	57.340	569,717
2026-01-20	58.480	58.740	57.600	58.160	56.447	533,206
2026-01-19	58.240	58.820	58.160	58.300	56.583	226,819
2026-01-16	59.700	59.800	58.560	59.160	57.418	481,199
2026-01-15	59.220	59.900	59.020	59.720	57.962	570,260
2026-01-14	59.200	59.740	58.820	59.560	57.806	676,981
2026-01-13	59.400	59.440	58.600	58.980	57.243	506,887
2026-01-12	59.600	59.660	58.820	59.080	57.340	569,157
2026-01-09	58.560	59.940	58.300	59.440	57.690	416,816
2026-01-08	58.200	58.480	57.020	58.300	56.583	538,051
2026-01-07	59.160	59.200	58.340	58.480	56.758	617,536
2026-01-06	60.160	60.220	57.600	59.160	57.418	1,170,801
2026-01-05	60.020	60.900	59.560	59.920	58.156	487,199
2026-01-02	59.460	59.760	59.020	59.500	57.748	343,757
2025-12-31	59.300	59.320	59.020	59.200	57.457	150,436
2025-12-30	59.120	59.600	59.060	59.360	57.612	314,544
2025-12-29	58.500	59.620	58.500	59.020	57.282	330,311
2025-12-24	58.400	58.660	58.280	58.480	56.758	96,465
2025-12-23	58.640	59.640	58.000	58.500	56.777	1,123,506
2025-12-22	57.940	58.820	57.860	58.580	56.855	720,579
2025-12-19	57.840	58.120	57.460	58.100	56.389	1,143,724
2025-12-18	57.760	58.180	57.540	58.020	56.312	566,665
2025-12-17	57.160	57.780	57.040	57.660	55.962	453,960
2025-12-16	56.980	57.780	56.960	57.260	55.574	546,176
2025-12-15	56.780	57.540	56.640	56.820	55.147	524,622
2025-12-12	55.980	57.200	55.840	56.780	55.108	527,561
2025-12-11	54.400	56.000	53.800	56.000	54.351	733,274
2025-12-10	53.800	54.100	53.600	54.080	52.488	321,279
2025-12-09	54.160	54.300	53.800	53.940	52.352	380,703
2025-12-08	55.260	55.260	54.440	54.600	52.992	344,940
2025-12-05	54.980	55.800	54.660	55.440	53.808	632,757
2025-12-04	55.440	56.180	54.740	54.960	53.342	643,073
2025-12-03	55.240	55.520	54.940	55.180	53.555	474,782
2025-12-02	55.500	56.060	55.140	55.300	53.672	398,576
2025-12-01	55.980	56.140	55.360	55.740	54.099	434,851
2025-11-28	55.840	56.100	55.440	56.040	54.390	333,539
2025-11-27	55.000	55.700	54.700	55.600	53.963	226,747
2025-11-26	55.000	55.140	54.420	54.920	53.303	247,761
2025-11-25	53.920	54.820	53.140	54.760	53.148	458,300
2025-11-24	53.920	55.320	53.920	53.920	52.332	1,426,920
2025-11-21	53.500	54.560	53.160	53.860	52.274	554,729
2025-11-20	53.920	54.260	52.020	53.980	52.391	701,091
2025-11-19	54.500	55.300	53.420	53.860	52.274	980,416
2025-11-18	56.640	56.820	54.160	55.000	53.381	1,712,927
2025-11-17	57.700	57.700	56.480	56.640	54.972	250,190
2025-11-14	58.940	58.940	57.460	57.800	56.098	317,736
2025-11-13	58.600	59.220	58.560	59.160	57.418	322,765
2025-11-12	58.100	58.560	57.780	58.520	56.797	229,568
2025-11-11	57.700	58.140	57.160	58.040	56.331	306,982
2025-11-10	57.920	58.000	57.280	57.540	55.846	252,529
2025-11-07	57.200	57.500	56.620	57.480	55.788	213,437

← NewerPage 4 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.