Akzo Nobel NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 58.600 | 59.220 | 58.560 | 59.160 | 57.418 | 322,765 |
| 2025-11-12 | 58.100 | 58.560 | 57.780 | 58.520 | 56.797 | 229,568 |
| 2025-11-11 | 57.700 | 58.140 | 57.160 | 58.040 | 56.331 | 306,982 |
| 2025-11-10 | 57.920 | 58.000 | 57.280 | 57.540 | 55.846 | 252,529 |
| 2025-11-07 | 57.200 | 57.500 | 56.620 | 57.480 | 55.788 | 213,437 |
| 2025-11-06 | 56.520 | 57.020 | 56.520 | 57.020 | 55.341 | 307,441 |
| 2025-11-05 | 55.840 | 56.840 | 55.840 | 56.520 | 54.856 | 302,824 |
| 2025-11-04 | 56.300 | 56.300 | 55.680 | 56.280 | 54.623 | 379,356 |
| 2025-11-03 | 57.200 | 57.620 | 56.700 | 56.840 | 55.166 | 332,607 |
| 2025-10-31 | 58.160 | 58.340 | 57.200 | 57.440 | 55.749 | 313,167 |
| 2025-10-30 | 58.000 | 58.340 | 57.580 | 58.340 | 56.622 | 296,991 |
| 2025-10-29 | 59.760 | 59.960 | 57.960 | 58.160 | 56.447 | 468,791 |
| 2025-10-28 | 59.800 | 60.220 | 59.700 | 59.760 | 58.000 | 329,453 |
| 2025-10-27 | 60.400 | 60.500 | 59.800 | 60.160 | 58.389 | 292,888 |
| 2025-10-24 | 60.220 | 60.840 | 59.780 | 60.680 | 58.466 | 377,550 |
| 2025-10-23 | 60.500 | 60.700 | 59.460 | 60.080 | 57.888 | 473,478 |
← NewerPage 5 of 5 · 256 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.