Akzo Nobel N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-22 | 95.280 | 97.060 | 95.280 | 96.576 | 83.088 | 170,438 |
| 2021-10-21 | 94.900 | 95.060 | 93.200 | 94.109 | 80.587 | 90,437 |
| 2021-10-20 | 95.010 | 95.060 | 92.680 | 94.419 | 80.852 | 172,619 |
| 2021-10-19 | 95.250 | 95.780 | 94.440 | 95.158 | 81.485 | 162,595 |
| 2021-10-18 | 94.270 | 95.260 | 93.440 | 94.277 | 80.731 | 157,440 |
| 2021-10-15 | 94.770 | 95.000 | 94.380 | 94.672 | 81.069 | 228,246 |
| 2021-10-14 | 94.000 | 94.280 | 92.140 | 94.273 | 80.727 | 124,489 |
← NewerPage 22 of 22 · 1,267 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.