Akzo Nobel N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	58.400	58.400	58.290	58.290	58.290	95,000
2026-10-19	58.610	58.670	58.220	58.670	58.670	150,003
2026-10-16	59.150	59.150	58.700	59.150	59.150	9
2026-10-15	57.810	59.230	57.680	59.160	59.160	1,969,940
2026-10-14	58.800	59.040	58.140	58.240	58.240	49,196
2026-10-13	58.160	58.860	56.940	58.740	58.740	1,808,679
2026-10-12	57.550	58.400	57.300	57.980	57.980	6,409
2026-10-09	58.210	58.500	57.510	57.910	57.910	143,832
2026-10-08	56.980	57.600	56.600	57.200	57.200	28,583
2026-10-07	58.250	59.220	57.740	58.270	58.270	65,711
2026-10-06	58.060	58.660	56.780	58.640	58.640	25,294
2026-10-05	57.030	58.600	56.980	57.689	57.689	50,118
2026-10-02	56.020	57.000	55.640	56.840	56.840	65,908
2026-10-01	56.440	56.860	55.480	56.350	56.350	84,994
2026-09-30	57.010	57.240	56.740	56.940	56.940	85,140
2026-09-29	56.160	56.960	56.100	56.740	56.740	14,678
2026-09-28	57.620	57.700	56.140	56.460	56.460	5,291
2026-09-25	56.690	57.160	56.580	56.770	56.770	10,004
2026-09-24	57.240	57.540	56.360	57.260	57.260	9,876
2026-09-23	57.510	57.840	56.800	57.760	57.760	12,188
2026-09-22	56.000	57.860	55.820	57.280	57.280	108,405
2026-09-21	56.250	56.640	55.780	56.160	56.160	9,957

Page 1 of 1 · 22 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.