Akzo Nobel NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	102.40	103.70	102.35	103.05	88.621	422,204
2021-11-16	102.40	102.90	102.00	102.65	88.277	349,580
2021-11-15	101.90	102.60	101.65	102.40	88.062	397,723
2021-11-12	101.50	102.40	101.45	102.35	88.019	313,170
2021-11-11	101.40	102.10	101.25	101.80	87.546	416,399
2021-11-10	101.90	102.40	101.45	101.55	87.331	476,145
2021-11-09	101.30	102.05	101.25	101.80	87.546	362,143
2021-11-08	101.00	101.65	101.00	101.50	87.288	335,746
2021-11-05	101.00	101.85	100.95	101.15	86.987	415,818
2021-11-04	101.65	101.85	100.65	101.20	87.030	538,046
2021-11-03	100.60	101.65	100.40	101.35	87.159	386,352
2021-11-02	99.980	101.00	99.840	100.80	86.686	470,004
2021-11-01	99.780	100.25	99.540	100.25	86.213	392,070
2021-10-29	99.560	100.10	98.760	99.420	85.499	766,446
2021-10-28	98.760	100.80	98.540	100.40	86.342	599,685
2021-10-27	96.660	99.040	96.660	98.800	84.966	779,834
2021-10-26	96.800	97.380	96.280	96.900	83.332	357,652
2021-10-25	98.020	98.020	96.120	96.740	83.195	586,109
2021-10-22	95.060	97.080	94.620	96.440	82.937	607,913
2021-10-21	93.200	95.060	93.200	94.680	81.045	429,601
2021-10-20	93.160	95.200	92.580	94.480	80.874	776,374

← NewerPage 22 of 22 · 1,281 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.