Akzo Nobel NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 50.700 | 51.140 | 50.480 | 50.740 | 50.740 | 352,339 |
| 2026-05-07 | 51.460 | 52.140 | 51.000 | 51.260 | 51.260 | 568,765 |
| 2026-05-06 | 49.690 | 52.100 | 49.680 | 51.340 | 51.340 | 912,068 |
| 2026-05-05 | 48.610 | 49.260 | 48.390 | 49.170 | 49.170 | 623,248 |
| 2026-05-04 | 50.020 | 50.200 | 48.620 | 48.800 | 48.800 | 425,834 |
| 2026-04-30 | 49.240 | 50.140 | 49.000 | 49.880 | 49.880 | 482,229 |
| 2026-04-29 | 50.020 | 50.420 | 49.580 | 49.590 | 49.590 | 379,926 |
| 2026-04-28 | 51.060 | 51.060 | 50.040 | 50.260 | 50.260 | 419,885 |
| 2026-04-27 | 50.900 | 51.460 | 50.680 | 51.140 | 51.140 | 492,046 |
| 2026-04-24 | 52.500 | 53.100 | 51.760 | 52.300 | 50.760 | 569,407 |
← NewerPage 3 of 3 · 130 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.