AKZA.AS - Akzo Nobel N.V.

Amsterdam - Amsterdam Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202087.2188.4587.2188.0488.04688,092
23 Jan 202087.5987.9086.7686.7686.76867,435
22 Jan 202088.0088.2087.4587.9287.92664,008
21 Jan 202087.5388.0386.9787.7787.77541,800
20 Jan 202088.0088.2387.8988.0488.04545,594
17 Jan 202088.2988.4087.6787.9887.98747,894
16 Jan 202088.7989.4987.3787.9787.97916,609
15 Jan 202089.5689.6988.5089.0489.04734,010
14 Jan 202088.4589.5387.8389.4789.47785,121
13 Jan 202089.5789.7188.4188.4988.49686,581
10 Jan 202089.7890.1489.4389.5889.58508,233
09 Jan 202090.3590.4689.7589.7589.75631,681
08 Jan 202089.2090.5888.8889.8589.85621,532
07 Jan 202090.1690.5589.6990.1090.10662,474
06 Jan 202089.5390.2789.0790.2090.20453,901
03 Jan 202090.6591.0490.1290.3190.31638,248
02 Jan 202090.7991.6890.4591.2491.24420,967
31 Dec 201990.4691.2890.0090.6490.64226,481
30 Dec 201991.2591.2590.6390.6990.69279,369
27 Dec 201991.8792.0191.0891.3091.30376,723
24 Dec 201991.2092.1290.8191.8691.86166,768
23 Dec 201990.8291.0890.4091.0691.06379,935
20 Dec 201989.7390.8089.5590.8090.801,753,189
19 Dec 201988.5789.7388.5789.7389.73955,938
18 Dec 201990.0090.2688.6288.6288.621,035,257
17 Dec 201991.3691.3889.8589.8589.85809,456
16 Dec 201990.7892.0690.5490.8990.89631,664
13 Dec 201990.3590.8489.8990.4590.45669,098
12 Dec 201988.7889.8488.5889.4889.48721,440
11 Dec 201988.2388.6587.7788.3688.36695,146
10 Dec 201989.4689.6387.8788.4588.45580,596
09 Dec 201989.2289.9389.1589.6989.69521,295
06 Dec 201988.4889.3088.2089.2289.22654,446
05 Dec 201987.3288.4887.2488.1888.18617,358
04 Dec 201986.0087.5185.5087.5187.51794,440
03 Dec 201986.2786.7485.3685.5585.55598,822
02 Dec 201986.9187.9385.6286.0486.04806,439
29 Nov 201987.1287.5386.7986.9286.92473,359
28 Nov 201987.2487.6987.2387.4687.46262,428
27 Nov 201987.7087.9587.3687.5987.59500,660
26 Nov 201987.5187.6786.8087.3987.391,181,867
25 Nov 201987.0087.8386.9087.6487.64451,466
22 Nov 201986.5387.2186.2787.0187.01601,973
21 Nov 201987.6287.6586.2286.4786.47856,832
20 Nov 201987.9088.1087.1888.0988.09676,049
19 Nov 201988.4089.3287.8787.9887.98576,260
18 Nov 201988.2988.6388.0488.2188.21482,498
15 Nov 201988.0688.4987.6288.3088.30555,281
14 Nov 201987.3288.1887.1487.6087.60582,142
13 Nov 201987.1487.8887.1187.6487.64501,864
12 Nov 201986.5687.7386.1387.5387.53658,755
11 Nov 201986.8587.2586.0586.1786.17920,245
08 Nov 201986.6787.3386.4187.1087.10656,940
07 Nov 201986.1086.6885.4286.4586.45604,651
06 Nov 201984.5786.1084.3886.1086.10708,007
05 Nov 201983.2184.5583.1484.5584.55766,117
04 Nov 201983.7884.0682.8583.0883.08826,171
01 Nov 201982.9583.5382.8083.5383.53569,209
31 Oct 201983.1583.5582.1382.5582.55733,386
30 Oct 201982.7083.3482.5682.9082.90568,459
29 Oct 201982.7682.8482.3482.8282.82572,323
28 Oct 201982.6482.9182.1882.6182.61822,382
25 Oct 201983.1783.4282.6782.9282.92577,534
25 Oct 20190.41 Dividend
24 Oct 201983.1283.6883.1183.4883.07753,911
23 Oct 201981.2183.9181.1383.2382.821,355,528
22 Oct 201982.5182.7481.2581.6181.211,342,292
21 Oct 201984.2584.4882.6282.7182.30926,306
18 Oct 201984.2484.4983.6684.0083.59622,763
17 Oct 201983.7484.4883.6284.0783.66770,659
16 Oct 201984.1284.2783.2384.0383.62616,604
15 Oct 201982.8884.5582.8484.0883.67809,268
14 Oct 201982.5183.1182.2682.8482.43401,363
11 Oct 201981.9882.9781.7782.8582.44840,031
10 Oct 201982.0082.2581.4481.9081.50645,682
09 Oct 201980.6981.6080.6081.4681.06691,432
08 Oct 201981.4081.5180.7680.7680.36731,609
07 Oct 201980.7181.4080.5381.2180.81573,533
04 Oct 201980.6881.0580.2480.6680.26572,109
03 Oct 201980.3480.6679.7080.1979.80531,400
02 Oct 201981.1481.3280.2880.3779.98867,542
01 Oct 201982.0082.5281.2381.5081.10788,717
30 Sep 201981.5482.2581.5481.7981.39620,743
27 Sep 201981.1781.7080.8181.5681.16588,240
26 Sep 201980.3781.1980.3680.8380.43444,362
25 Sep 201980.3680.6179.6680.5680.16548,781
24 Sep 201980.3080.6580.2380.5280.12407,657
23 Sep 201980.1580.7379.9080.1979.80567,357
20 Sep 201981.2281.2280.4980.6280.221,374,020
19 Sep 201980.8981.3380.6481.1180.71558,781
18 Sep 201980.7581.1780.4581.1480.74621,633
17 Sep 201981.0881.1479.7780.6780.271,007,418
16 Sep 201982.0082.2379.9280.7880.381,172,573
13 Sep 201981.9182.7781.8482.5882.17846,169
12 Sep 201981.7582.1881.4281.8981.49641,941
11 Sep 201981.0281.8080.9181.4881.08620,685
10 Sep 201981.2681.4180.4380.8680.46884,272
09 Sep 201981.8582.1181.0881.3080.90712,817
06 Sep 201981.6282.0681.3781.8581.45639,959
05 Sep 201981.4882.1181.4781.6281.22666,313
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more