Akzo Nobel NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	57.960	59.420	57.960	59.260	55.528	404,716
2025-02-24	58.500	58.620	57.740	58.280	54.610	384,898
2025-02-21	57.720	58.180	57.600	58.060	54.404	332,991
2025-02-20	57.840	58.460	57.120	57.500	53.879	530,930
2025-02-19	59.680	59.860	57.820	57.820	54.179	563,332
2025-02-18	59.560	60.000	59.120	59.760	55.997	310,048
2025-02-17	59.000	60.120	58.900	59.840	56.072	416,621
2025-02-14	58.500	59.980	58.500	59.300	55.566	584,659
2025-02-13	57.800	58.960	57.120	58.860	55.154	632,322
2025-02-12	56.420	57.420	56.280	56.680	53.111	554,645
2025-02-11	56.940	56.940	55.760	56.260	52.717	482,598
2025-02-10	56.440	57.300	56.440	56.960	53.373	409,886
2025-02-07	57.840	57.900	56.440	56.440	52.886	564,939
2025-02-06	55.080	57.680	54.700	57.480	53.861	1,128,017
2025-02-05	54.560	55.560	54.560	55.560	52.061	673,729
2025-02-04	53.320	54.700	53.020	54.700	51.256	647,412
2025-02-03	53.800	54.140	53.320	53.520	50.150	722,537
2025-01-31	56.300	56.300	55.060	55.060	51.593	845,498
2025-01-30	56.920	57.300	55.720	56.340	52.792	725,490
2025-01-29	57.600	58.800	55.440	56.920	53.336	1,484,120
2025-01-28	60.400	60.780	59.940	59.940	56.166	551,444
2025-01-27	60.080	61.120	59.920	60.460	56.653	462,843
2025-01-24	59.900	60.880	59.860	60.580	56.765	385,496
2025-01-23	59.580	59.740	59.200	59.540	55.791	374,827
2025-01-22	59.980	60.020	59.240	59.540	55.791	357,567
2025-01-21	59.960	60.060	59.560	59.980	56.203	348,046
2025-01-20	59.040	60.180	58.940	60.040	56.259	295,572
2025-01-17	58.620	59.600	58.460	59.180	55.453	618,054
2025-01-16	58.180	58.580	57.900	58.380	54.704	396,540
2025-01-15	56.420	57.900	56.420	57.760	54.123	742,484
2025-01-14	56.260	57.240	56.180	56.200	52.661	451,254
2025-01-13	55.780	55.980	54.860	55.360	51.874	320,154
2025-01-10	56.860	57.540	55.860	55.980	52.455	643,346
2025-01-09	57.440	57.540	56.740	56.780	53.205	375,938
2025-01-08	58.280	58.620	57.040	57.440	53.823	432,245
2025-01-07	57.540	59.180	57.500	58.400	54.723	536,719
2025-01-06	56.340	57.680	56.240	57.540	53.917	334,767
2025-01-03	56.740	56.860	55.840	55.940	52.417	281,639
2025-01-02	57.960	58.320	56.820	56.960	53.373	366,265
2024-12-31	56.880	58.220	56.820	57.960	54.310	176,128
2024-12-30	56.400	57.240	56.400	57.040	53.448	256,086
2024-12-27	56.280	56.800	56.080	56.640	53.073	324,140
2024-12-24	55.700	56.300	55.700	56.180	52.642	105,467
2024-12-23	55.540	55.880	55.260	55.740	52.230	221,035
2024-12-20	55.780	56.060	55.280	55.840	52.324	745,479
2024-12-19	55.360	56.220	55.020	56.160	52.624	374,357
2024-12-18	57.560	57.600	56.020	56.120	52.586	438,308
2024-12-17	57.400	57.920	56.860	56.880	53.298	482,954
2024-12-16	58.760	58.860	57.800	58.080	54.423	402,941
2024-12-13	59.240	59.760	58.940	59.020	55.304	329,807
2024-12-12	60.220	60.580	59.180	59.420	55.678	422,966
2024-12-11	60.380	61.280	60.180	60.300	56.503	366,128
2024-12-10	60.280	60.640	59.980	60.500	56.690	472,494
2024-12-09	59.500	60.720	59.500	60.640	56.822	418,068
2024-12-06	58.920	59.420	58.740	59.240	55.510	332,384
2024-12-05	58.020	58.700	57.720	58.700	55.004	452,663
2024-12-04	58.100	58.620	58.040	58.280	54.610	320,128
2024-12-03	57.700	58.380	57.620	58.100	54.441	375,509
2024-12-02	56.260	57.980	56.260	57.520	53.898	561,471
2024-11-29	54.940	55.320	54.720	55.300	51.818	374,761

← NewerPage 8 of 22 · 1,282 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.