Amsterdam - Delayed Quote
EUR
Akzo Nobel N.V. (AKZA.AS)
59.30
+0.44
(+0.75%)
At close: October 30 at 5:37:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
58.68
59.30
58.66
59.30
59.30
574,682
Oct 29, 2026
59.24
60.58
56.92
58.86
58.86
1,030,445
Oct 28, 2026
58.84
59.90
58.60
59.42
59.42
728,111
Oct 27, 2026
58.42
59.30
58.02
58.84
58.84
699,444
Oct 26, 2026
58.50
59.20
57.94
58.80
58.80
697,298
Oct 23, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
59.60
59.70
58.22
58.62
58.62
829,408
Oct 22, 2026
59.30
60.06
58.62
60.02
59.58
1,057,777
Oct 21, 2026
57.88
60.96
57.64
60.96
60.51
1,210,861
Oct 20, 2026
58.40
58.60
57.30
58.46
58.03
637,104
Oct 19, 2026
58.64
58.88
58.18
58.54
58.11
399,382
Oct 16, 2026
59.16
59.42
58.70
59.02
58.59
530,846
Oct 15, 2026
57.74
59.22
57.68
59.16
58.73
605,449
Oct 14, 2026
58.74
59.10
58.12
58.24
57.81
374,913
Oct 13, 2026
58.16
58.96
58.16
58.74
58.31
321,698
Oct 12, 2026
57.62
58.10
57.26
57.98
57.55
245,554
Oct 9, 2026
58.02
58.50
57.46
57.70
57.28
522,440
Oct 8, 2026
57.08
57.60
56.60
57.22
56.80
534,438
Oct 7, 2026
58.32
59.22
57.74
57.74
57.32
544,750
Oct 6, 2026
58.28
58.76
56.76
58.76
58.33
685,938
Oct 5, 2026
57.20
58.62
56.96
57.72
57.30
933,355
Oct 2, 2026
56.00
57.02
55.62
56.68
56.26
730,820
Oct 1, 2026
56.40
56.58
55.44
55.44
55.03
553,463
Sep 30, 2026
57.00
57.28
56.72
56.86
56.44
540,662
Sep 29, 2026
56.24
57.02
56.02
56.76
56.34
511,473
Sep 28, 2026
57.52
57.84
56.12
56.46
56.05
494,004
Sep 25, 2026
56.72
57.20
56.50
56.84
56.42
437,683
Sep 24, 2026
57.38
57.60
56.30
56.46
56.05
446,759
Sep 23, 2026
57.54
57.80
56.80
57.04
56.62
345,421
Sep 22, 2026
56.04
57.84
55.82
57.50
57.08
720,191
Sep 21, 2026
56.30
56.66
55.76
56.22
55.81
420,795
Sep 18, 2026
56.24
56.58
55.72
56.08
55.67
757,298
Sep 17, 2026
57.78
57.98
56.50
56.50
56.09
462,486
Sep 16, 2026
57.48
57.80
57.28
57.54
57.12
424,620
Sep 15, 2026
57.40
57.74
56.57
57.30
56.88
361,076
Sep 14, 2026
57.52
57.99
57.30
57.62
57.20
377,423
Sep 11, 2026
58.06
58.54
57.86
58.24
57.81
264,166
Sep 10, 2026
59.10
59.10
57.70
57.90
57.48
592,476
Sep 9, 2026
60.46
61.20
59.20
59.30
58.87
610,852
Sep 8, 2026
59.86
61.54
59.78
60.90
60.45
301,263
Sep 7, 2026
60.52
60.54
60.02
60.16
59.72
201,753
Sep 4, 2026
60.40
61.06
60.40
60.74
60.29
366,180
Sep 3, 2026
60.00
61.04
59.68
60.70
60.26
497,449
Sep 2, 2026
59.44
60.34
59.22
60.08
59.64
359,508
Sep 1, 2026
61.56
62.08
59.77
60.10
59.66
428,470
Aug 31, 2026
62.30
62.72
61.70
61.70
61.25
595,293
Aug 28, 2026
61.88
62.44
61.60
61.92
61.47
337,866
Aug 27, 2026
61.14
61.52
60.84
61.52
61.07
348,578
Aug 26, 2026
60.78
62.06
60.78
61.22
60.77
418,131
Aug 25, 2026
60.70
61.22
60.16
60.60
60.16
363,861
Aug 24, 2026
60.16
61.04
60.16
60.70
60.26
288,617
Aug 21, 2026
60.18
60.76
59.98
60.36
59.92
422,737
Aug 20, 2026
60.34
60.54
59.64
60.28
59.84
329,766
Aug 19, 2026
60.00
61.02
59.98
60.62
60.18
383,147
Aug 18, 2026
60.80
61.02
60.04
60.20
59.76
270,260
Aug 17, 2026
62.00
62.04
61.02
61.14
60.69
298,531
Aug 14, 2026
62.36
62.62
61.88
62.26
61.80
273,100
Aug 13, 2026
62.80
63.00
61.92
62.28
61.82
355,319
Aug 12, 2026
62.98
63.74
62.50
62.82
62.36
441,589
Aug 11, 2026
62.40
62.74
62.06
62.54
62.08
287,379
Aug 10, 2026
63.60
63.60
62.28
62.64
62.18
277,147
Aug 7, 2026
63.24
63.94
63.22
63.52
63.05
309,010
Aug 6, 2026
63.08
63.88
62.92
63.56
63.09
489,028
Aug 5, 2026
62.94
63.20
62.58
63.00
62.54
455,871
Aug 4, 2026
61.90
63.04
61.24
62.92
62.46
506,094
Aug 3, 2026
61.22
62.16
61.12
61.54
61.09
408,292
Jul 31, 2026
60.92
61.38
60.70
60.72
60.27
471,440
Jul 30, 2026
61.00
62.32
60.91
61.08
60.63
422,293
Jul 29, 2026
60.68
61.28
60.12
60.76
60.31
582,871
Jul 28, 2026
58.50
61.56
58.50
60.78
60.33
800,771
Jul 27, 2026
58.82
59.56
58.44
58.44
58.01
552,974
Jul 24, 2026
56.04
57.98
55.84
57.86
57.44
566,924
Jul 23, 2026
58.04
58.18
55.88
56.28
55.87
471,715
Jul 22, 2026
57.02
59.06
56.68
58.14
57.71
625,076
Jul 21, 2026
57.34
57.46
56.86
57.16
56.74
425,144
Jul 20, 2026
57.00
58.28
56.46
57.42
57.00
367,805
Jul 17, 2026
57.00
57.82
56.80
57.58
57.16
538,542
Jul 16, 2026
57.00
57.62
56.36
57.62
57.20
399,587
Jul 15, 2026
57.46
57.82
57.02
57.02
56.60
606,493
Jul 14, 2026
57.26
58.06
56.66
57.34
56.92
535,749
Jul 13, 2026
59.46
60.18
57.48
57.48
57.06
1,236,209
Jul 10, 2026
57.70
57.72
56.96
57.40
56.98
344,582
Jul 9, 2026
57.88
58.28
56.84
57.10
56.68
405,072
Jul 8, 2026
59.40
59.50
57.16
57.34
56.92
835,709
Jul 7, 2026
60.14
60.68
59.66
59.88
59.44
267,332
Jul 6, 2026
60.80
61.26
59.70
59.70
59.26
222,606
Jul 3, 2026
60.58
60.94
60.44
60.80
60.35
218,230
Jul 2, 2026
59.40
60.50
59.40
60.20
59.76
377,583
Jul 1, 2026
59.52
59.76
58.72
59.38
58.94
323,991
Jun 30, 2026
59.62
59.64
58.80
59.34
58.90
593,952
Jun 29, 2026
60.48
60.48
58.86
59.10
58.67
389,944
Jun 26, 2026
61.54
61.64
59.96
60.34
59.90
475,107
Jun 25, 2026
61.00
61.94
60.92
61.32
60.87
516,521
Jun 24, 2026
59.50
61.08
59.50
60.82
60.37
590,534
Jun 23, 2026
59.00
60.16
58.90
59.94
59.50
521,655
Jun 22, 2026
59.42
61.04
59.24
60.70
60.26
757,920
Jun 19, 2026
59.20
59.88
58.58
58.58
58.15
1,043,360
Jun 18, 2026
58.66
59.80
58.20
59.62
59.18
817,123
Jun 17, 2026
58.80
59.24
57.86
59.00
58.57
859,884
Jun 16, 2026
58.64
59.46
58.60
58.60
58.17
610,411
Jun 15, 2026
59.56
59.78
58.60
58.90
58.47
589,498
Jun 12, 2026
57.70
58.82
57.48
57.78
57.36
858,317
Jun 11, 2026
56.74
57.56
56.60
56.62
56.20
818,546
Jun 10, 2026
57.26
58.08
56.72
57.32
56.90
510,676
Jun 9, 2026
56.18
57.90
56.12
57.18
56.76
678,378
Jun 8, 2026
56.34
57.02
55.98
56.50
56.09
787,995
Jun 5, 2026
56.80
58.12
56.76
57.32
56.90
1,250,719
Jun 4, 2026
55.12
56.76
55.10
56.62
56.20
1,447,486
Jun 3, 2026
53.40
55.02
51.56
55.00
54.60
3,758,637
Jun 2, 2026
66.56
66.86
66.00
66.44
65.95
621,431
Jun 1, 2026
65.60
66.08
64.78
66.04
65.56
992,936
May 29, 2026
65.80
67.64
65.60
65.66
65.18
2,415,452
May 28, 2026
61.92
66.02
61.60
65.74
65.26
1,993,326
May 27, 2026
60.50
64.26
59.98
62.78
62.32
3,203,696
May 26, 2026
52.96
53.28
52.52
52.52
52.13
487,950
May 25, 2026
52.44
53.86
52.32
53.44
53.05
473,775
May 22, 2026
51.20
52.36
50.82
51.88
51.50
485,509
May 21, 2026
50.62
51.06
50.16
50.66
50.29
400,614
May 20, 2026
49.20
50.86
49.08
50.44
50.07
541,890
May 19, 2026
49.57
50.06
49.15
49.35
48.99
290,809
May 18, 2026
48.34
50.12
48.02
49.63
49.27
354,040
May 15, 2026
49.20
49.81
48.73
49.00
48.64
399,186
May 14, 2026
49.65
50.14
49.48
49.85
49.48
315,728
May 13, 2026
48.90
49.67
48.51
49.45
49.09
328,414
May 12, 2026
49.80
49.91
48.86
48.98
48.62
354,390
May 11, 2026
50.44
51.04
50.34
50.50
50.13
430,200
May 8, 2026
50.70
51.14
50.48
50.74
50.37
352,339
May 7, 2026
51.46
52.14
51.00
51.26
50.88
568,765
May 6, 2026
49.69
52.10
49.68
51.34
50.96
912,068
May 5, 2026
48.61
49.26
48.39
49.17
48.81
623,248
May 4, 2026
50.02
50.20
48.62
48.80
48.44
425,834
Apr 30, 2026
49.24
50.14
49.00
49.88
49.51
482,229
Apr 29, 2026
50.02
50.42
49.58
49.59
49.23
379,926
Apr 28, 2026
51.06
51.06
50.04
50.26
49.89
419,885
Apr 27, 2026
1.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
50.90
51.46
50.68
51.14
50.77
492,046
Apr 24, 2026
52.50
53.10
51.76
52.30
50.39
569,407
Apr 23, 2026
53.10
53.34
52.70
52.82
50.89
577,272
Apr 22, 2026
54.10
55.12
53.28
53.54
51.58
942,594
Apr 21, 2026
53.18
53.64
52.20
52.20
50.29
923,795
Apr 20, 2026
53.28
53.56
52.98
53.30
51.35
522,758
Apr 17, 2026
52.40
54.72
52.32
54.40
52.41
1,183,262
Apr 16, 2026
51.62
53.16
51.50
52.56
50.64
994,114
Apr 15, 2026
51.24
51.52
50.78
50.90
49.04
796,140
Apr 14, 2026
50.86
51.84
50.86
51.52
49.64
931,149
Apr 13, 2026
51.40
51.44
50.60
50.60
48.75
715,107
Apr 10, 2026
51.52
52.82
51.22
52.12
50.21
669,720
Apr 9, 2026
51.78
51.82
51.20
51.50
49.62
595,691
Apr 8, 2026
51.70
52.04
51.10
51.86
49.96
1,072,194
Apr 7, 2026
49.19
49.54
47.91
48.13
46.37
637,175
Apr 2, 2026
47.89
49.66
47.50
49.06
47.27
1,082,768
Apr 1, 2026
50.22
51.40
50.22
50.90
49.04
617,412
Mar 31, 2026
49.40
49.73
48.95
49.20
47.40
564,810
Mar 30, 2026
48.90
49.65
48.53
49.61
47.80
434,464
Mar 27, 2026
49.90
49.90
49.08
49.08
47.29
575,547
Mar 26, 2026
49.75
50.14
49.38
49.61
47.80
505,327
Mar 25, 2026
49.78
50.54
49.62
50.20
48.36
764,377
Mar 24, 2026
48.08
49.34
48.08
48.94
47.15
836,572
Mar 23, 2026
46.63
50.14
46.18
48.30
46.53
1,211,489
Mar 20, 2026
47.80
49.31
47.68
47.86
46.11
1,496,049
Mar 19, 2026
49.63
49.86
47.19
47.30
45.57
1,047,168
Mar 18, 2026
52.10
52.34
50.98
51.14
49.27
675,498
Mar 17, 2026
51.24
52.00
50.80
51.88
49.98
500,974
Mar 16, 2026
51.30
51.80
50.74
51.44
49.56
656,083
Mar 13, 2026
51.84
52.12
51.12
51.36
49.48
752,659
Mar 12, 2026
52.02
52.60
51.70
52.32
50.41
513,846
Mar 11, 2026
52.00
52.62
51.44
52.00
50.10
558,638
Mar 10, 2026
52.52
53.16
52.34
52.54
50.62
892,364
Mar 9, 2026
51.26
51.50
50.54
51.12
49.25
812,946
Mar 6, 2026
54.00
54.48
52.26
52.52
50.60
757,022
Mar 5, 2026
55.24
55.86
53.84
53.84
51.87
753,294
Mar 4, 2026
55.50
55.98
54.92
55.40
53.37
697,286
Mar 3, 2026
56.26
56.50
54.18
55.50
53.47
869,307
Mar 2, 2026
57.64
57.94
55.86
57.18
55.09
1,075,440
Feb 27, 2026
60.00
60.02
58.96
59.62
57.44
741,112
Feb 26, 2026
59.50
60.42
58.96
59.64
57.46
629,401
Feb 25, 2026
60.02
60.48
59.72
59.74
57.56
478,940
Feb 24, 2026
60.12
60.92
60.04
60.36
58.15
580,991
Feb 23, 2026
60.32
60.44
59.68
59.74
57.56
415,958
Feb 20, 2026
60.50
60.84
59.80
60.32
58.11
573,968
Feb 19, 2026
61.62
61.84
60.46
60.50
58.29
782,104
Feb 18, 2026
61.00
61.88
60.64
61.70
59.44
725,918
Feb 17, 2026
60.42
61.00
60.30
61.00
58.77
645,124
Feb 16, 2026
60.82
61.24
60.26
60.26
58.06
281,485
Feb 13, 2026
60.48
61.10
59.70
60.82
58.60
709,935
Feb 12, 2026
60.30
60.74
59.58
60.52
58.31
823,796
Feb 11, 2026
60.18
60.28
59.76
60.00
57.81
566,653
Feb 10, 2026
59.18
61.22
59.16
60.26
58.06
964,967
Feb 9, 2026
59.06
59.06
58.14
58.82
56.67
517,793
Feb 6, 2026
59.68
59.68
58.34
58.64
56.50
663,039
Feb 5, 2026
59.78
60.00
58.84
59.80
57.61
905,686
Feb 4, 2026
57.22
60.24
57.10
59.56
57.38
1,069,078
Feb 3, 2026
58.34
58.34
54.58
56.94
54.86
1,618,966
Feb 2, 2026
58.34
59.48
58.32
59.24
57.07
816,112
Jan 30, 2026
58.72
59.54
58.72
59.30
57.13
604,687
Jan 29, 2026
59.18
59.28
58.32
59.02
56.86
706,401
Jan 28, 2026
57.76
58.84
57.52
58.78
56.63
502,491
Jan 27, 2026
59.18
59.32
57.96
58.36
56.23
522,083
Jan 26, 2026
59.56
59.56
58.98
59.20
57.04
350,251
Jan 23, 2026
59.64
59.98
59.06
59.42
57.25
436,800
Jan 22, 2026
59.68
60.64
59.68
59.96
57.77
639,556
Jan 21, 2026
58.32
59.66
58.32
59.08
56.92
569,717
Jan 20, 2026
58.48
58.74
57.60
58.16
56.03
533,206
Jan 19, 2026
58.24
58.82
58.16
58.30
56.17
226,819
Jan 16, 2026
59.70
59.80
58.56
59.16
57.00
481,199
Jan 15, 2026
59.22
59.90
59.02
59.72
57.54
570,260
Jan 14, 2026
59.20
59.74
58.82
59.56
57.38
676,981
Jan 13, 2026
59.40
59.44
58.60
58.98
56.82
506,887
Jan 12, 2026
59.60
59.66
58.82
59.08
56.92
569,157
Jan 9, 2026
58.56
59.94
58.30
59.44
57.27
416,816
Jan 8, 2026
58.20
58.48
57.02
58.30
56.17
538,051
Jan 7, 2026
59.16
59.20
58.34
58.48
56.34
617,536
Jan 6, 2026
60.16
60.22
57.60
59.16
57.00
1,170,801
Jan 5, 2026
60.02
60.90
59.56
59.92
57.73
487,199
Jan 2, 2026
59.46
59.76
59.02
59.50
57.32
343,757
Dec 31, 2025
59.30
59.32
59.02
59.20
57.04
150,436
Dec 30, 2025
59.12
59.60
59.06
59.36
57.19
314,544
Dec 29, 2025
58.50
59.62
58.50
59.02
56.86
330,311
Dec 24, 2025
58.40
58.66
58.28
58.48
56.34
96,465
Dec 23, 2025
58.64
59.64
58.00
58.50
56.36
1,123,506
Dec 22, 2025
57.94
58.82
57.86
58.58
56.44
720,579
Dec 19, 2025
57.84
58.12
57.46
58.10
55.98
1,143,724
Dec 18, 2025
57.76
58.18
57.54
58.02
55.90
566,665
Dec 17, 2025
57.16
57.78
57.04
57.66
55.55
453,960
Dec 16, 2025
56.98
57.78
56.96
57.26
55.17
546,176
Dec 15, 2025
56.78
57.54
56.64
56.82
54.74
524,622
Dec 12, 2025
55.98
57.20
55.84
56.78
54.70
527,561
Dec 11, 2025
54.40
56.00
53.80
56.00
53.95
733,274
Dec 10, 2025
53.80
54.10
53.60
54.08
52.10
321,279
Dec 9, 2025
54.16
54.30
53.80
53.94
51.97
380,703
Dec 8, 2025
55.26
55.26
54.44
54.60
52.60
344,940
Dec 5, 2025
54.98
55.80
54.66
55.44
53.41
632,757
Dec 4, 2025
55.44
56.18
54.74
54.96
52.95
643,073
Dec 3, 2025
55.24
55.52
54.94
55.18
53.16
474,782
Dec 2, 2025
55.50
56.06
55.14
55.30
53.28
398,576
Dec 1, 2025
55.98
56.14
55.36
55.74
53.70
434,851
Nov 28, 2025
55.84
56.10
55.44
56.04
53.99
333,539
Nov 27, 2025
55.00
55.70
54.70
55.60
53.57
226,747
Nov 26, 2025
55.00
55.14
54.42
54.92
52.91
247,761
Nov 25, 2025
53.92
54.82
53.14
54.76
52.76
458,300
Nov 24, 2025
53.92
55.32
53.92
53.92
51.95
1,426,920
Nov 21, 2025
53.50
54.56
53.16
53.86
51.89
554,729
Nov 20, 2025
53.92
54.26
52.02
53.98
52.01
701,091
Nov 19, 2025
54.50
55.30
53.42
53.86
51.89
980,416
Nov 18, 2025
56.64
56.82
54.16
55.00
52.99
1,712,927
Nov 17, 2025
57.70
57.70
56.48
56.64
54.57
250,190
Nov 14, 2025
58.94
58.94
57.46
57.80
55.69
317,736
Nov 13, 2025
58.60
59.22
58.56
59.16
57.00
322,765
Nov 12, 2025
58.10
58.56
57.78
58.52
56.38
229,568
Nov 11, 2025
57.70
58.14
57.16
58.04
55.92
306,982
Nov 10, 2025
57.92
58.00
57.28
57.54
55.44
252,529
Nov 7, 2025
57.20
57.50
56.62
57.48
55.38
213,437
Nov 6, 2025
56.52
57.02
56.52
57.02
54.94
307,441
Nov 5, 2025
55.84
56.84
55.84
56.52
54.45
302,824
Nov 4, 2025
56.30
56.30
55.68
56.28
54.22
379,356
Nov 3, 2025
57.20
57.62
56.70
56.84
54.76
332,607
Oct 31, 2025
58.16
58.34
57.20
57.44
55.34
313,167
Oct 30, 2025
58.00
58.34
57.58
58.34
56.21
296,991
