Akzo Nobel NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 61.000 | 62.320 | 60.910 | 61.080 | 61.080 | 422,293 |
| 2026-07-29 | 60.680 | 61.280 | 60.120 | 60.760 | 60.760 | 582,871 |
| 2026-07-28 | 58.500 | 61.560 | 58.500 | 60.780 | 60.780 | 800,771 |
| 2026-07-27 | 58.820 | 59.560 | 58.440 | 58.440 | 58.440 | 552,974 |
| 2026-07-24 | 56.040 | 57.980 | 55.840 | 57.860 | 57.860 | 566,924 |
| 2026-07-23 | 58.040 | 58.180 | 55.880 | 56.280 | 56.280 | 471,715 |
← NewerPage 2 of 2 · 66 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.