Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	59.780	60.800	59.340	60.600	58.389	609,979
2025-05-21	59.820	60.040	59.240	59.880	57.695	321,182
2025-05-20	59.700	60.400	59.240	60.340	58.139	312,023
2025-05-19	59.580	60.100	59.140	59.660	57.483	204,475
2025-05-16	59.860	60.180	59.220	59.580	57.406	353,154
2025-05-15	58.520	59.700	58.440	59.560	57.387	308,197
2025-05-14	58.980	59.620	57.980	58.720	56.578	429,046
2025-05-13	59.200	59.980	59.180	59.580	57.406	264,031
2025-05-12	59.060	60.140	58.680	59.240	57.079	411,684
2025-05-09	57.860	58.540	57.700	58.220	56.096	377,486
2025-05-08	57.060	58.500	56.740	57.620	55.518	476,270
2025-05-07	57.340	57.660	56.580	56.700	54.631	285,410
2025-05-06	58.360	58.500	56.700	57.580	55.479	376,663
2025-05-05	57.520	58.420	57.280	58.420	56.289	370,764
2025-05-02	56.900	57.900	56.100	57.260	55.171	497,766
2025-04-30	55.520	56.200	54.600	55.560	53.533	596,658
2025-04-29	54.480	55.520	54.020	55.340	53.321	375,329
2025-04-28	56.260	56.620	55.800	56.020	52.492	397,088
2025-04-25	56.200	56.680	55.780	56.340	52.792	428,020
2025-04-24	54.920	56.200	54.760	56.200	52.661	564,566
2025-04-23	55.300	56.100	54.440	55.460	51.968	942,561
2025-04-22	51.420	52.000	50.960	51.700	48.444	516,590
2025-04-17	51.660	52.080	51.280	51.280	48.051	457,020
2025-04-16	51.260	52.040	51.100	51.760	48.501	565,049
2025-04-15	51.500	52.300	51.500	51.860	48.594	455,311
2025-04-14	51.120	51.740	50.460	51.440	48.201	378,345
2025-04-11	51.460	51.520	48.640	49.430	46.317	1,058,794
2025-04-10	54.040	54.440	51.080	51.080	47.864	599,419
2025-04-09	49.230	50.600	49.100	49.520	46.402	651,712
2025-04-08	51.120	52.540	50.940	51.200	47.976	589,920
2025-04-07	51.440	53.800	49.990	50.000	46.852	1,155,246
2025-04-04	56.160	56.620	53.060	54.620	51.181	893,187
2025-04-03	56.220	57.640	56.100	56.800	53.223	889,361
2025-04-02	56.900	57.780	56.800	57.780	54.142	360,704
2025-04-01	57.140	57.800	56.580	57.500	53.879	475,543
2025-03-31	56.080	56.680	55.020	56.680	53.111	697,644
2025-03-28	57.200	58.300	56.480	56.660	53.092	573,683
2025-03-27	58.240	58.840	57.560	57.560	53.935	386,922
2025-03-26	59.800	59.800	58.820	58.880	55.172	279,019
2025-03-25	59.340	60.020	59.120	59.680	55.922	287,884
2025-03-24	60.900	60.920	59.220	59.460	55.716	417,697
2025-03-21	60.620	60.860	59.960	60.040	56.259	809,589
2025-03-20	61.800	62.040	60.740	61.020	57.178	278,387
2025-03-19	61.620	62.340	61.580	61.920	58.021	348,293
2025-03-18	61.620	62.440	61.520	61.920	58.021	287,911
2025-03-17	62.080	62.280	61.100	61.440	57.571	385,410
2025-03-14	60.560	62.520	59.820	61.880	57.983	477,875
2025-03-13	61.060	61.320	60.120	60.200	56.409	356,036
2025-03-12	61.000	62.520	61.000	61.620	57.740	532,475
2025-03-11	60.640	61.580	60.120	60.540	56.728	541,676
2025-03-10	61.460	62.060	60.060	60.720	56.896	625,330
2025-03-07	63.020	63.500	60.880	61.400	57.534	990,696
2025-03-06	60.680	62.280	60.660	61.620	57.740	692,014
2025-03-05	58.600	60.380	58.480	59.980	56.203	654,989
2025-03-04	58.140	59.160	57.320	57.320	53.711	401,563
2025-03-03	59.500	59.840	58.640	58.700	55.004	517,286
2025-02-28	59.340	60.120	58.920	59.520	55.772	1,021,077
2025-02-27	59.800	60.340	59.100	59.840	56.072	381,315
2025-02-26	59.520	60.900	59.520	60.520	56.709	592,852
2025-02-25	57.960	59.420	57.960	59.260	55.528	404,716

← NewerPage 7 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.