Akzo Nobel NV historical data

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

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
2025-10-17	60.380	61.440	60.020	61.160	58.929	426,346
2025-10-16	60.720	61.280	60.240	61.100	58.871	415,428
2025-10-15	61.100	61.560	60.520	60.540	58.331	442,737
2025-10-14	59.340	59.760	59.060	59.620	57.445	235,382
2025-10-13	59.520	60.060	59.360	59.820	57.638	211,278
2025-10-10	60.060	60.940	59.140	59.180	57.021	451,280
2025-10-09	60.060	60.680	59.720	60.060	57.869	335,224
2025-10-08	59.680	60.080	59.380	59.940	57.753	283,817
2025-10-07	59.980	60.380	59.560	59.940	57.753	251,210
2025-10-06	60.480	60.600	59.420	60.120	57.927	344,223
2025-10-03	60.760	61.040	60.260	60.600	58.389	257,137
2025-10-02	60.640	61.160	60.200	60.620	58.408	239,599
2025-10-01	60.540	61.000	59.960	60.380	58.177	319,356
2025-09-30	60.280	60.940	59.400	60.600	58.389	475,855
2025-09-29	60.620	61.560	60.140	60.480	58.274	427,270
2025-09-26	61.160	61.520	59.860	60.340	58.139	347,760
2025-09-25	61.040	61.340	60.180	60.900	58.678	367,504
2025-09-24	61.500	61.600	60.720	61.260	59.025	488,294
2025-09-23	61.080	62.740	61.080	62.020	59.757	370,118
2025-09-22	61.460	61.520	61.020	61.080	58.852	316,815
2025-09-19	61.000	61.880	60.960	61.380	59.141	689,060
2025-09-18	61.100	61.860	60.800	61.180	58.948	344,762
2025-09-17	61.000	61.160	60.380	61.160	58.929	372,702
2025-09-16	61.940	62.100	60.860	60.860	58.640	291,282
2025-09-15	61.600	62.260	61.300	61.900	59.642	559,747
2025-09-12	61.440	61.560	60.800	61.200	58.967	329,258
2025-09-11	60.940	61.160	60.180	61.160	58.929	329,233
2025-09-10	61.520	61.520	60.640	60.840	58.620	382,020
2025-09-09	61.920	62.360	61.320	61.360	59.121	349,773
2025-09-08	60.420	61.880	60.160	61.840	59.584	508,666
2025-09-05	59.660	60.680	59.300	60.360	58.158	392,358
2025-09-04	58.980	59.700	58.900	59.100	56.944	251,174
2025-09-03	58.920	59.600	58.740	59.000	56.848	272,222
2025-09-02	58.700	59.000	58.400	58.640	56.501	478,003
2025-09-01	59.000	59.320	58.840	58.940	56.790	151,110
2025-08-29	59.040	59.400	58.420	59.000	56.848	284,724
2025-08-28	59.740	59.900	59.320	59.320	57.156	215,666
2025-08-27	59.720	60.120	59.080	59.320	57.156	249,143
2025-08-26	60.200	60.720	59.740	60.020	57.830	398,797
2025-08-25	61.300	61.440	60.440	60.440	58.235	209,561
2025-08-22	59.500	61.040	58.660	60.920	58.697	804,540
2025-08-21	58.360	58.420	56.600	57.020	54.940	305,147
2025-08-20	58.120	59.300	57.920	58.640	56.501	311,699
2025-08-19	56.420	58.440	56.420	58.320	56.192	261,774
2025-08-18	56.340	56.520	56.120	56.400	54.342	239,740
2025-08-15	56.560	57.120	56.460	56.480	54.419	282,291

← NewerPage 5 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.