Akzo Nobel N.V. (AKZA.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 69.22 | 70.10 | 69.00 | 69.98 | 69.98 | 387,431 |
| 11 Aug 2022 | 69.74 | 70.04 | 68.46 | 68.88 | 68.88 | 415,543 |
| 10 Aug 2022 | 67.76 | 69.98 | 67.00 | 69.40 | 69.40 | 475,408 |
| 09 Aug 2022 | 68.00 | 68.32 | 67.34 | 67.60 | 67.60 | 619,744 |
| 08 Aug 2022 | 67.60 | 68.30 | 67.32 | 68.02 | 68.02 | 386,690 |
| 05 Aug 2022 | 67.28 | 68.30 | 66.84 | 67.36 | 67.36 | 485,164 |
| 04 Aug 2022 | 66.96 | 67.82 | 66.84 | 67.36 | 67.36 | 382,858 |
| 03 Aug 2022 | 66.34 | 67.10 | 65.90 | 66.74 | 66.74 | 360,627 |
| 02 Aug 2022 | 65.34 | 66.56 | 64.90 | 66.48 | 66.48 | 504,174 |
| 01 Aug 2022 | 65.80 | 66.56 | 65.44 | 65.92 | 65.92 | 372,287 |
| 29 Jul 2022 | 65.44 | 66.50 | 65.22 | 65.78 | 65.78 | 634,421 |
| 28 Jul 2022 | 63.86 | 65.18 | 63.80 | 65.16 | 65.16 | 536,454 |
| 27 Jul 2022 | 64.62 | 65.14 | 63.52 | 63.90 | 63.90 | 532,063 |
| 26 Jul 2022 | 64.86 | 64.86 | 63.28 | 63.72 | 63.72 | 607,797 |
| 25 Jul 2022 | 66.00 | 66.24 | 64.26 | 64.88 | 64.88 | 526,129 |
| 22 Jul 2022 | 64.60 | 65.98 | 63.84 | 65.74 | 65.74 | 1,105,460 |
| 21 Jul 2022 | 64.18 | 65.86 | 62.74 | 63.54 | 63.54 | 956,161 |
| 20 Jul 2022 | 64.22 | 66.20 | 63.50 | 65.32 | 65.32 | 764,972 |
| 19 Jul 2022 | 63.80 | 66.48 | 63.04 | 66.22 | 66.22 | 669,804 |
| 18 Jul 2022 | 64.18 | 65.60 | 64.04 | 64.24 | 64.24 | 401,734 |
| 15 Jul 2022 | 63.24 | 64.68 | 63.00 | 64.58 | 64.58 | 523,848 |
| 14 Jul 2022 | 63.14 | 63.30 | 62.26 | 62.94 | 62.94 | 501,078 |
| 13 Jul 2022 | 63.24 | 64.10 | 62.08 | 63.06 | 63.06 | 509,343 |
| 12 Jul 2022 | 62.20 | 63.54 | 61.16 | 63.52 | 63.52 | 498,298 |
| 11 Jul 2022 | 62.12 | 64.14 | 61.52 | 62.62 | 62.62 | 558,893 |
| 08 Jul 2022 | 62.54 | 63.64 | 62.14 | 63.38 | 63.38 | 748,570 |
| 07 Jul 2022 | 61.58 | 63.06 | 61.26 | 62.54 | 62.54 | 877,851 |
| 06 Jul 2022 | 62.12 | 62.90 | 61.20 | 61.20 | 61.20 | 1,076,075 |
| 05 Jul 2022 | 63.12 | 63.64 | 61.06 | 61.38 | 61.38 | 393,843 |
| 04 Jul 2022 | 63.28 | 63.48 | 62.34 | 62.72 | 62.72 | 306,731 |
| 01 Jul 2022 | 62.28 | 64.28 | 62.02 | 62.76 | 62.76 | 566,266 |
| 30 Jun 2022 | 60.70 | 62.66 | 60.16 | 62.62 | 62.62 | 908,571 |
| 29 Jun 2022 | 63.14 | 63.34 | 61.58 | 61.80 | 61.80 | 1,029,636 |
| 28 Jun 2022 | 64.78 | 65.38 | 62.56 | 64.16 | 64.16 | 1,309,758 |
| 27 Jun 2022 | 64.80 | 66.38 | 64.30 | 65.48 | 65.48 | 590,942 |
| 24 Jun 2022 | 60.76 | 64.48 | 60.54 | 64.48 | 64.48 | 787,413 |
| 23 Jun 2022 | 64.52 | 64.84 | 61.86 | 62.30 | 62.30 | 907,342 |
| 22 Jun 2022 | 65.34 | 65.42 | 63.88 | 64.88 | 64.88 | 748,271 |
| 21 Jun 2022 | 68.02 | 68.22 | 66.00 | 66.54 | 66.54 | 587,881 |
| 20 Jun 2022 | 67.28 | 67.90 | 66.26 | 67.32 | 67.32 | 568,953 |
| 17 Jun 2022 | 68.52 | 69.06 | 67.42 | 67.42 | 67.42 | 1,400,519 |
| 16 Jun 2022 | 71.04 | 71.40 | 68.56 | 68.64 | 68.64 | 771,490 |
| 15 Jun 2022 | 71.22 | 72.22 | 70.44 | 71.48 | 71.48 | 654,921 |
| 14 Jun 2022 | 72.42 | 73.62 | 69.32 | 70.74 | 70.74 | 1,415,135 |
| 13 Jun 2022 | 74.46 | 75.30 | 73.70 | 73.82 | 73.82 | 564,307 |
| 10 Jun 2022 | 77.70 | 77.92 | 75.10 | 75.42 | 75.42 | 473,417 |
| 09 Jun 2022 | 79.02 | 79.90 | 77.52 | 77.98 | 77.98 | 508,555 |
| 08 Jun 2022 | 82.00 | 82.06 | 79.08 | 79.78 | 79.78 | 479,595 |
| 07 Jun 2022 | 82.02 | 82.40 | 80.70 | 81.78 | 81.78 | 240,240 |
| 06 Jun 2022 | 81.26 | 82.60 | 81.12 | 82.32 | 82.32 | 282,277 |
| 03 Jun 2022 | 82.80 | 83.00 | 80.66 | 80.66 | 80.66 | 349,062 |
| 02 Jun 2022 | 80.86 | 81.84 | 80.68 | 81.84 | 81.84 | 493,563 |
| 01 Jun 2022 | 81.44 | 82.36 | 80.18 | 80.48 | 80.48 | 418,867 |
| 31 May 2022 | 81.60 | 82.50 | 80.62 | 81.30 | 81.30 | 1,390,413 |
| 30 May 2022 | 82.80 | 83.90 | 82.78 | 83.32 | 83.32 | 384,184 |
| 27 May 2022 | 82.46 | 82.88 | 81.86 | 82.46 | 82.46 | 465,026 |
| 26 May 2022 | 82.04 | 82.64 | 81.56 | 82.16 | 82.16 | 296,956 |
| 25 May 2022 | 81.40 | 82.46 | 80.98 | 82.02 | 82.02 | 355,574 |
| 24 May 2022 | 80.06 | 81.50 | 79.92 | 81.10 | 81.10 | 416,067 |
| 23 May 2022 | 81.14 | 81.40 | 80.30 | 80.84 | 80.84 | 271,864 |
| 20 May 2022 | 79.42 | 81.18 | 79.36 | 79.92 | 79.92 | 303,231 |
| 19 May 2022 | 79.06 | 79.50 | 78.22 | 79.08 | 79.08 | 378,397 |
| 18 May 2022 | 81.30 | 81.76 | 80.16 | 80.46 | 80.46 | 456,398 |
| 17 May 2022 | 81.04 | 82.78 | 80.98 | 81.40 | 81.40 | 382,666 |
| 16 May 2022 | 80.40 | 81.22 | 79.96 | 80.40 | 80.40 | 430,023 |
| 13 May 2022 | 79.52 | 80.68 | 78.72 | 80.10 | 80.10 | 411,558 |
| 12 May 2022 | 79.22 | 79.60 | 76.86 | 78.72 | 78.72 | 576,405 |
| 11 May 2022 | 80.62 | 81.38 | 79.20 | 81.10 | 81.10 | 461,063 |
| 10 May 2022 | 80.10 | 81.36 | 79.50 | 79.78 | 79.78 | 517,909 |
| 09 May 2022 | 81.30 | 81.30 | 77.18 | 79.20 | 79.20 | 516,282 |
| 06 May 2022 | 81.00 | 81.18 | 79.56 | 80.50 | 80.50 | 618,323 |
| 05 May 2022 | 84.68 | 85.10 | 81.00 | 81.00 | 81.00 | 673,604 |
| 04 May 2022 | 83.54 | 84.28 | 81.52 | 83.10 | 83.10 | 546,101 |
| 03 May 2022 | 83.20 | 83.64 | 81.78 | 83.02 | 83.02 | 452,640 |
| 02 May 2022 | 82.10 | 82.84 | 75.56 | 82.84 | 82.84 | 528,836 |
| 29 Apr 2022 | 83.98 | 84.30 | 82.72 | 83.10 | 83.10 | 616,217 |
| 28 Apr 2022 | 83.14 | 84.28 | 82.20 | 83.06 | 83.06 | 717,800 |
| 27 Apr 2022 | 80.02 | 82.56 | 79.40 | 82.00 | 82.00 | 721,174 |
| 26 Apr 2022 | 82.44 | 83.28 | 79.54 | 80.02 | 80.02 | 961,877 |
| 26 Apr 2022 | 1.54 Dividend | |||||
| 25 Apr 2022 | 80.04 | 84.18 | 79.90 | 82.60 | 81.06 | 870,455 |
| 22 Apr 2022 | 83.00 | 84.60 | 82.00 | 82.00 | 80.47 | 784,715 |
| 21 Apr 2022 | 81.40 | 84.86 | 80.90 | 83.88 | 82.32 | 1,049,019 |
| 20 Apr 2022 | 77.04 | 79.10 | 76.98 | 78.68 | 77.21 | 606,823 |
| 19 Apr 2022 | 76.12 | 77.20 | 75.50 | 76.80 | 75.37 | 520,514 |
| 14 Apr 2022 | 76.56 | 77.40 | 76.06 | 77.06 | 75.62 | 367,202 |
| 13 Apr 2022 | 77.10 | 77.10 | 75.78 | 76.48 | 75.05 | 482,734 |
| 12 Apr 2022 | 76.00 | 77.28 | 75.60 | 77.06 | 75.62 | 461,052 |
| 11 Apr 2022 | 77.50 | 77.62 | 75.98 | 76.94 | 75.51 | 574,764 |
| 08 Apr 2022 | 78.78 | 78.86 | 77.70 | 78.10 | 76.64 | 413,196 |
| 07 Apr 2022 | 77.60 | 79.18 | 77.36 | 77.56 | 76.11 | 448,151 |
| 06 Apr 2022 | 78.08 | 78.48 | 76.46 | 77.04 | 75.60 | 687,292 |
| 05 Apr 2022 | 79.52 | 79.82 | 77.80 | 78.34 | 76.88 | 568,782 |
| 04 Apr 2022 | 79.00 | 79.60 | 78.06 | 79.42 | 77.94 | 380,339 |
| 01 Apr 2022 | 78.66 | 79.20 | 78.04 | 78.62 | 77.15 | 442,350 |
| 31 Mar 2022 | 79.36 | 80.36 | 77.82 | 78.22 | 76.76 | 818,488 |
| 30 Mar 2022 | 80.44 | 80.88 | 78.48 | 78.98 | 77.51 | 752,738 |
| 29 Mar 2022 | 78.28 | 81.40 | 77.94 | 81.02 | 79.51 | 629,802 |
| 28 Mar 2022 | 77.52 | 78.50 | 76.96 | 76.96 | 75.53 | 403,456 |
| 25 Mar 2022 | 76.78 | 77.74 | 76.42 | 76.66 | 75.23 | 490,675 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
