Akzo Nobel N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 49.810 | 52.040 | 48.700 | 51.855 | 51.855 | 549,837 |
| 2026-05-05 | 48.020 | 49.230 | 47.600 | 48.700 | 48.700 | 2,064,346 |
| 2026-05-01 | 50.100 | 50.100 | 50.100 | 50.100 | 50.100 | 0 |
| 2026-04-30 | 50.140 | 50.140 | 49.010 | 50.100 | 50.100 | 56,626 |
| 2026-04-29 | 50.000 | 50.420 | 49.590 | 50.215 | 50.215 | 46,263 |
| 2026-04-28 | 50.800 | 51.140 | 50.060 | 50.955 | 50.955 | 53,043 |
| 2026-04-27 | 51.280 | 51.440 | 50.750 | 50.820 | 50.820 | 279,493 |
| 2026-04-24 | 52.800 | 53.000 | 51.780 | 52.620 | 51.080 | 50,044 |
← NewerPage 3 of 3 · 128 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.