AKZA Akzo Nobel N.V.
Stock · Amsterdam · Netherlands · Basic Materials · NL0013267909
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Akzo Nobel N.V., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 17:08. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 11 Jul 2022 – 15 Jul 2022 | 62.12 | 64.68 | 61.16 | 64.58 | +1.89% | 2,591,460 | |
| 04 Jul 2022 – 08 Jul 2022 | 63.28 | 63.64 | 61.06 | 63.38 | +0.99% | 3,403,070 | |
| 27 Jun 2022 – 01 Jul 2022 | 64.80 | 66.38 | 60.16 | 62.76 | -2.67% | 4,405,173 | |
| 20 Jun 2022 – 24 Jun 2022 | 67.28 | 68.22 | 60.54 | 64.48 | -4.36% | 3,599,860 | |
| 13 Jun 2022 – 17 Jun 2022 | 74.46 | 75.30 | 67.42 | 67.42 | -10.61% | 4,806,372 | |
| 06 Jun 2022 – 10 Jun 2022 | 81.26 | 82.60 | 75.10 | 75.42 | -6.50% | 1,984,084 | |
| 30 May 2022 – 03 Jun 2022 | 82.80 | 83.90 | 80.18 | 80.66 | -2.18% | 3,036,089 | |
| 23 May 2022 – 27 May 2022 | 81.14 | 82.88 | 79.92 | 82.46 | +3.18% | 1,805,487 | |
| 16 May 2022 – 20 May 2022 | 80.40 | 82.78 | 78.22 | 79.92 | -0.22% | 1,950,715 | |
| 09 May 2022 – 13 May 2022 | 81.30 | 81.38 | 76.86 | 80.10 | -0.50% | 2,483,217 | |
| 02 May 2022 – 06 May 2022 | 82.10 | 85.10 | 75.56 | 80.50 | -3.13% | 2,819,504 | |
| 25 Apr 2022 – 29 Apr 2022 | 80.04 | 84.30 | 79.40 | 83.10 | +1.34% | 3,887,523 | 1.5400 |
| 19 Apr 2022 – 22 Apr 2022 | 76.12 | 84.86 | 75.50 | 82.00 | +6.41% | 2,961,071 | |
| 11 Apr 2022 – 14 Apr 2022 | 77.50 | 77.62 | 75.60 | 77.06 | -1.33% | 1,885,752 | |
| 04 Apr 2022 – 08 Apr 2022 | 79.00 | 79.82 | 76.46 | 78.10 | -0.66% | 2,497,760 | |
| 28 Mar 2022 – 01 Apr 2022 | 77.52 | 81.40 | 76.96 | 78.62 | +2.56% | 3,046,834 | |
| 21 Mar 2022 – 25 Mar 2022 | 80.18 | 80.60 | 75.44 | 76.66 | -4.46% | 2,511,545 | |
| 14 Mar 2022 – 18 Mar 2022 | 76.96 | 82.00 | 75.76 | 80.24 | +6.03% | 4,511,111 | |
| 07 Mar 2022 – 11 Mar 2022 | 74.00 | 78.28 | 69.62 | 75.68 | -1.02% | 4,372,293 | |
| 28 Feb 2022 – 04 Mar 2022 | 84.60 | 85.46 | 74.62 | 76.46 | -12.14% | 5,559,375 | |
| 21 Feb 2022 – 25 Feb 2022 | 92.22 | 92.22 | 82.80 | 87.02 | -4.75% | 3,115,791 | |
| 14 Feb 2022 – 18 Feb 2022 | 92.36 | 96.12 | 90.06 | 91.36 | -2.73% | 2,644,104 | |
| 07 Feb 2022 – 11 Feb 2022 | 88.92 | 95.68 | 87.28 | 93.92 | +5.86% | 3,093,200 | |
| 31 Jan 2022 – 04 Feb 2022 | 91.34 | 93.02 | 88.32 | 88.72 | -1.77% | 2,510,678 | |
| 24 Jan 2022 – 28 Jan 2022 | 92.20 | 94.10 | 89.20 | 90.32 | -3.09% | 3,141,330 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 62.58 EUR
- Market cap
- 10.8B
- Dividend yield
- 3.15%
- 5-year average yield
- 3.02%
- Payout ratio
- 52%
- Last dividend
- 0.4400 EUR · 23 Oct 2026
- Exchange
- Amsterdam
- Country
- Netherlands
- Sector
- Basic Materials
- Industry
- Specialty Chemicals
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 23 Oct 2026 | 0.4400 EUR |
| 27 Apr 2026 | 1.5400 EUR |
| 27 Oct 2025 | 0.4400 EUR |
| 29 Apr 2025 | 1.5400 EUR |
| 28 Oct 2024 | 0.4400 EUR |
| 29 Apr 2024 | 1.5400 EUR |
| 30 Oct 2023 | 0.4400 EUR |
| 25 Apr 2023 | 1.5400 EUR |
| 24 Oct 2022 | 0.4400 EUR |
| 26 Apr 2022 | 1.5400 EUR |
| 22 Oct 2021 | 0.4400 EUR |
| 26 Apr 2021 | 1.5200 EUR |
Follow AKZA and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.