Akzo Nobel NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	59.300	60.060	58.620	60.020	60.020	1,057,777
2026-10-21	57.880	60.960	57.640	60.960	60.960	1,210,861
2026-10-20	58.400	58.600	57.300	58.460	58.460	637,104
2026-10-19	58.640	58.880	58.180	58.540	58.540	399,382
2026-10-16	59.160	59.420	58.700	59.020	59.020	530,846
2026-10-15	57.740	59.220	57.680	59.160	59.160	605,449
2026-10-14	58.740	59.100	58.120	58.240	58.240	374,913
2026-10-13	58.160	58.960	58.160	58.740	58.740	321,698
2026-10-12	57.620	58.100	57.260	57.980	57.980	245,554
2026-10-09	58.020	58.500	57.460	57.700	57.700	522,440
2026-10-08	57.080	57.600	56.600	57.220	57.220	534,438
2026-10-07	58.320	59.220	57.740	57.740	57.740	544,750
2026-10-06	58.280	58.760	56.760	58.760	58.760	685,938
2026-10-05	57.200	58.620	56.960	57.720	57.720	933,355
2026-10-02	56.000	57.020	55.620	56.680	56.680	730,820
2026-10-01	56.400	56.580	55.440	55.440	55.440	553,463
2026-09-30	57.000	57.280	56.720	56.860	56.860	540,662
2026-09-29	56.240	57.020	56.020	56.760	56.760	511,473
2026-09-28	57.520	57.840	56.120	56.460	56.460	494,004
2026-09-25	56.720	57.200	56.500	56.840	56.840	437,683
2026-09-24	57.380	57.600	56.300	56.460	56.460	446,759
2026-09-23	57.540	57.800	56.800	57.040	57.040	345,421
2026-09-22	56.040	57.840	55.820	57.500	57.500	720,191

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.