Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	55.940	56.140	55.680	56.020	53.976	282,164
2025-08-13	55.800	55.840	55.280	55.840	53.803	256,663
2025-08-12	55.660	55.760	54.960	55.500	53.475	277,574
2025-08-11	56.340	56.340	55.260	55.420	53.398	198,143
2025-08-08	55.520	56.060	55.440	55.980	53.938	418,537
2025-08-07	54.360	56.080	54.340	55.520	53.495	374,040
2025-08-06	54.780	54.960	54.320	54.320	52.338	288,994
2025-08-05	54.300	54.760	54.080	54.680	52.685	282,182
2025-08-04	54.320	54.400	53.660	54.100	52.126	436,088
2025-08-01	54.800	55.040	53.880	54.000	52.030	494,976
2025-07-31	56.000	56.320	54.880	55.080	53.071	660,627
2025-07-30	56.980	57.200	56.260	56.260	54.208	441,003
2025-07-29	57.460	57.580	56.760	57.020	54.940	288,087
2025-07-28	59.000	59.280	57.700	57.700	55.595	316,565
2025-07-25	57.760	58.520	57.300	58.440	56.308	263,659
2025-07-24	58.740	59.500	57.960	58.200	56.077	413,123
2025-07-23	58.160	59.380	58.020	58.060	55.942	565,594
2025-07-22	56.540	58.620	56.020	57.360	55.267	1,132,050
2025-07-21	59.180	59.940	58.720	59.380	57.214	444,303
2025-07-18	59.800	60.060	59.320	59.320	57.156	335,405
2025-07-17	60.040	60.120	59.140	59.500	57.329	348,861
2025-07-16	59.600	60.020	58.880	59.140	56.982	388,778
2025-07-15	60.080	60.600	59.880	59.880	57.695	304,619
2025-07-14	60.000	60.340	59.760	59.780	57.599	323,869
2025-07-11	60.980	61.060	60.320	60.420	58.216	284,087
2025-07-10	60.820	61.720	60.720	61.420	59.179	377,130
2025-07-09	60.640	61.180	60.200	60.600	58.389	312,880
2025-07-08	59.960	60.860	59.200	60.600	58.389	327,750
2025-07-07	59.680	60.200	59.200	60.000	57.811	226,732
2025-07-04	60.020	60.280	59.380	59.780	57.599	284,987
2025-07-03	60.340	61.460	60.000	60.500	58.293	568,046
2025-07-02	59.900	60.140	59.280	59.800	57.618	442,441
2025-07-01	59.660	59.660	58.040	59.420	57.252	435,123
2025-06-30	60.000	60.340	59.400	59.400	57.233	419,566
2025-06-27	61.680	61.760	59.200	60.000	57.811	539,573
2025-06-26	59.480	59.860	59.100	59.540	57.368	345,184
2025-06-25	59.600	59.760	59.160	59.240	57.079	372,971
2025-06-24	60.820	61.160	59.340	59.520	57.349	588,716
2025-06-23	57.220	57.880	57.180	57.860	55.749	608,808
2025-06-20	57.680	58.100	57.340	57.620	55.518	835,241
2025-06-19	56.500	57.240	56.500	56.600	54.535	363,370
2025-06-18	57.860	58.220	56.980	56.980	54.901	528,153
2025-06-17	58.020	58.760	57.780	57.960	55.845	297,361
2025-06-16	58.000	58.680	57.380	58.400	56.269	381,120
2025-06-13	57.740	58.840	57.420	58.080	55.961	488,825
2025-06-12	59.740	59.960	59.240	59.700	57.522	208,410
2025-06-11	60.800	61.120	60.180	60.180	57.984	336,412
2025-06-10	58.980	60.540	58.760	60.520	58.312	434,549
2025-06-09	58.300	59.000	58.220	58.740	56.597	268,001
2025-06-06	58.360	58.680	58.180	58.260	56.135	276,774
2025-06-05	57.800	58.960	57.680	58.480	56.347	725,217
2025-06-04	59.880	60.360	59.180	59.180	57.021	482,276
2025-06-03	59.700	59.960	58.760	59.380	57.214	243,370
2025-06-02	59.500	60.380	59.280	59.800	57.618	412,184
2025-05-30	59.500	60.440	59.460	59.960	57.773	1,673,014
2025-05-29	59.520	59.900	59.300	59.420	57.252	208,335
2025-05-28	59.420	59.740	59.080	59.280	57.117	261,608
2025-05-27	59.540	59.720	59.180	59.440	57.271	337,036
2025-05-26	60.360	60.680	59.060	59.800	57.618	318,803
2025-05-23	60.560	60.880	58.920	59.680	57.503	548,612

← NewerPage 6 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.