Akzo Nobel NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 56.520 | 57.020 | 56.520 | 57.020 | 55.341 | 307,441 |
| 2025-11-05 | 55.840 | 56.840 | 55.840 | 56.520 | 54.856 | 302,824 |
| 2025-11-04 | 56.300 | 56.300 | 55.680 | 56.280 | 54.623 | 379,356 |
| 2025-11-03 | 57.200 | 57.620 | 56.700 | 56.840 | 55.166 | 332,607 |
| 2025-10-31 | 58.160 | 58.340 | 57.200 | 57.440 | 55.749 | 313,167 |
| 2025-10-30 | 58.000 | 58.340 | 57.580 | 58.340 | 56.622 | 296,991 |
| 2025-10-29 | 59.760 | 59.960 | 57.960 | 58.160 | 56.447 | 468,791 |
| 2025-10-28 | 59.800 | 60.220 | 59.700 | 59.760 | 58.000 | 329,453 |
| 2025-10-27 | 60.400 | 60.500 | 59.800 | 60.160 | 58.389 | 292,888 |
| 2025-10-24 | 60.220 | 60.840 | 59.780 | 60.680 | 58.466 | 377,550 |
| 2025-10-23 | 60.500 | 60.700 | 59.460 | 60.080 | 57.888 | 473,478 |
| 2025-10-22 | 57.700 | 60.780 | 56.760 | 60.600 | 58.389 | 1,006,799 |
| 2025-10-21 | 60.960 | 61.380 | 60.120 | 61.160 | 58.929 | 485,325 |
| 2025-10-20 | 61.260 | 61.700 | 60.900 | 61.000 | 58.775 | 591,766 |
← NewerPage 5 of 5 · 254 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.