Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Akzo Nobel N.V. logo
AKZA.AS
Akzo Nobel N.V.
13:11:05
59.18 €
0.0000 (%0.00)
Previous Close: 59.62
Day Low₺58.86
Day High₺59.88
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AKZA.AS: Akzo Nobel N.V. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.0607
CLOSE 28.0599

Low

LOW 18

High

HIGH 36.49
DATEOPENHIGHLOWCLOSE
01/01/200334.0134.0134.0134.01
01/02/200334.2735.993435.99
01/03/20033636.3335.7236.06
01/06/200336.1736.4935.135.66
01/07/200335.6636.0935.3936
01/08/200335.8535.8534.4834.48
01/09/200334.4634.8233.8734.62
01/10/200334.6334.9433.1934.37
01/13/200334.3134.4833.7633.86
01/14/200334.0334.0933.3133.74
01/15/200333.9633.9633.2233.52
01/16/200333.2533.9133.1333.13
01/17/200333.1733.3632.2832.28
01/20/200332.2832.431.6731.67
01/21/200331.9732.3431.631.6
01/22/200331.6131.830.8330.83
01/23/200331.1431.1429.8830.24
01/24/200330.230.4329.1829.22
01/27/200329.2529.2527.3527.86
01/28/200328.1428.4727.0327.03
01/29/200327.4727.4725.9926.22
01/30/200326.6128.2426.6128.24
01/31/200327.5527.7826.9227.51
02/03/200327.9728.6927.5628.46
02/04/200328.1328.4126.6626.75
02/05/200326.772726.3826.62
02/06/200326.7626.7625.7126.04
02/07/200325.826.1925.2325.41
02/10/200325.4825.5824.3624.52
02/11/200323.0623.4522.0923.33
02/12/200323.1823.422.8423.18
02/13/200323.1823.6322.8423.28
02/14/200323.2723.5122.6223.14
02/17/200323.523.6923.3323.68
02/18/200323.5823.7222.5322.66
02/19/200322.7323.522.6123.31
02/20/200323.3423.782323.03
02/21/200323.0523.0622.422.84
02/24/200322.8723.121.9422.07
02/25/200321.9422.0720.4421.71
02/26/200322.0522.2220.9321.57
02/27/200321.4322.2221.4221.99
02/28/200322.1622.7321.7822.6
03/03/200322.7622.8722.2422.45
03/04/200322.6122.7321.3821.6
03/05/200321.4421.4920.5920.84
03/06/200320.5821.0320.1920.19
03/07/200320.1920.2219.4119.47
03/10/200319.6919.8318.9119.47
03/11/200319.2919.5618.5619.18
03/12/200319.0419.241818.6
03/13/200318.9619.6818.1919.46
03/14/200319.5221.4219.5221.21
03/17/200320.4222.2619.8221.94
03/18/200322.3823.2921.521.94
03/19/200322.2722.9521.7122.13
03/20/200321.8822.7521.7722.17
03/21/200322.1123.0621.9422.44
03/24/200322.2622.2621.6121.77
03/25/200320.9321.2420.0920.81
03/26/200321.2121.4720.9921.17
03/27/200321.2221.320.6120.98
03/28/200321.1621.820.5321.69
03/31/200321.0921.1520.2820.5
04/01/200320.9821.0920.3120.93
04/02/200321.4721.6221.2321.62
04/03/200321.5722.2721.3822.16
04/04/200321.9523.3921.9523.13
04/07/200323.6324.6423.6324.31
04/08/200323.9124.2322.6822.83
04/09/200322.523.322.4422.97
04/10/200322.723.2922.5622.97
04/11/200323.0623.2722.3922.87
04/14/200322.6722.9422.4422.94
04/15/200323.0123.5122.3323.18
04/16/200322.5223.1221.4823.07
04/17/200322.6623.0622.4522.73
04/18/200322.7222.7222.7222.72
04/21/200322.7222.7222.7222.72
04/22/200322.7323.0622.0622.35
04/23/200321.9522.0221.1821.63
04/24/200321.6621.9421.2921.45
04/25/200321.621.7520.6120.93
04/28/200320.9321.4920.9321.48
04/29/200321.722.4521.4322.17
04/30/200322.2922.9121.7622.41
05/01/200322.4122.4122.4122.41
05/02/200322.422.4821.7922.33
05/05/200322.323.5522.323.49
05/06/200323.4924.0122.8924.01
05/07/200323.724.0423.4623.92
05/08/200323.8323.9922.9523.4
05/09/200323.3823.3822.4422.73
05/12/200322.9323.5822.4423.57
05/13/200323.6323.6822.4522.86
05/14/200322.7324.5722.7324.37
05/15/200324.5725.6324.325.36
05/16/200325.4527.4725.4526.44
05/19/200325.8426.124.3124.36
05/20/200324.4125.0823.5924.78
05/21/200324.5524.5522.8923.81
05/22/200324.0624.7223.9724.5
05/23/200324.524.8924.124.34
05/26/200324.3124.8123.9424.1
05/27/200323.9724.723.3724.52
05/28/200324.7425.3224.2824.86
05/29/200324.8425.6124.5825.07
05/30/200324.8124.9224.1924.27
06/02/200324.6424.8624.0924.24
06/03/200324.2424.7224.0524.54
06/04/200324.4325.924.4325.77
06/05/200325.8826.825.6626.04
06/06/200326.2826.3825.9526.24
06/09/200325.9926.4425.9926.03
06/10/200325.5426.5425.5425.98
06/11/200326.2626.8526.0726.85
06/12/200326.9427.926.7727.65
06/13/200327.6127.6226.126.58
06/16/200326.4527.0526.1226.9
06/17/200327.1127.6427.0227.09
06/18/200327.0927.6226.3626.85
06/19/200326.7927.2126.2226.5
06/20/200326.112726.1127
06/23/200326.8926.8926.1126.47
06/24/200326.1226.9525.4525.7
06/25/200325.7526.2125.3726.16
06/26/200325.8826.0125.4925.65
06/27/200325.9926.8625.6526.71
06/30/200326.7226.8825.9125.97
07/01/200326.0826.1324.7724.85
07/02/200325.2525.6524.9525.54
07/03/200325.5225.6124.6125.28
07/04/200324.7525.5324.6425.38
07/07/200325.3927.7425.3827.73
07/08/200327.6828.2927.2827.45
07/09/2003282826.9727.02
07/10/200327.0727.1926.0826.31
07/11/200326.2827.0326.1926.65
07/14/200326.8627.5626.5827.43
07/15/200327.4527.9626.9527.9
07/16/200327.727.8427.1127.17
07/17/200327.0727.4725.9226.42
07/18/200327.4430.2127.2829.94
07/21/200330.2730.4429.0429.08
07/22/200329.1729.8928.2929.69
07/23/200329.8129.9129.0529.25
07/24/200329.5230.2629.0530.16
07/25/20033030.0929.1529.27
07/28/200329.5129.6929.0529.3
07/29/200329.129.3528.9329.13
07/30/200328.7429.728.7429.27
07/31/200329.463028.8929.78
08/01/200329.7530.2529.3329.61
08/04/200329.5530.0428.9929.06
08/05/200329.1530.1329.1129.88
08/06/200329.5530.0729.4329.59
08/07/200329.7329.8129.3229.58
08/08/200329.4630.629.230.45
08/11/200330.3531.1830.3230.83
08/12/200330.7231.4130.5331.33
08/13/200331.3631.630.5131.02
08/14/200331.0231.3330.5431.33
08/15/200331.3232.2930.8331.76
08/18/200331.7832.0631.6431.89
08/19/200332.0732.131.7332.04
08/20/20033232.0131.1731.53
08/21/200331.5632.2931.5632.17
08/22/200332.1732.7532.0632.75
08/25/200332.7432.7632.232.64
08/26/200332.6133.0432.0132.14
08/27/200332.2132.9132.2132.91
08/28/200332.6933.6432.6933.64
08/29/200333.6933.8533.333.59
09/01/200333.5834.2533.4834.07
09/02/200334.0934.2633.3133.61
09/03/200333.7634.4233.5833.92
09/04/200334.1934.5233.9634.12
09/05/200334.3134.3632.6733.24
09/08/200332.9633.7732.9533.6
09/09/200333.833.8132.933
09/10/200332.8833.532.6632.94
09/11/200332.6933.2332.5332.68
09/12/200332.8533.1132.6732.82
09/15/200332.8233.1732.4332.59
09/16/200332.5733.2832.5533.19
09/17/200333.2733.4132.7332.77
09/18/200332.73332.3833
09/19/200333.0933.6432.933.02
09/22/200333.0233.0232.2932.38
09/23/200332.4232.6331.531.64
09/24/200331.7631.9230.4330.58
09/25/200330.3630.6829.4529.6
09/26/200329.583029.4129.69
09/29/200329.6430.0429.5329.82
09/30/200330.0230.3229.630.12
10/01/200330.1730.1729.2729.82
10/02/200330.1730.2528.828.97
10/03/200329.1129.9628.5329.95
10/06/200330.0330.0429.4929.7
10/07/200329.7129.8929.0829.19
10/08/200329.3229.9829.2629.94
10/09/20033031.2629.9431.26
10/10/200331.4931.4930.2730.92
10/13/200331.0331.5630.7531.45
10/14/200331.531.529.8730.32
10/15/200330.3830.9330.2230.93
10/16/200330.9231.1530.2330.81
10/17/200330.0931.0229.8930.92
10/20/200330.7130.9230.1730.47
10/21/200330.6531.3530.4130.51
10/22/200330.630.829.6829.94
10/23/200329.5329.8929.1529.48
10/24/200329.5329.7929.3229.32
10/27/200329.5430.0729.329.81
10/28/200329.8930.0929.5329.78
10/29/200330.0930.3329.3129.43
10/30/200329.5931.0329.5930.95
10/31/200330.9331.0230.5730.6
11/03/200330.8431.4230.7231.42
11/04/200331.2131.4930.6130.72
11/05/200330.7231.3830.7230.94
11/06/200331.0331.330.7631.04
11/07/200331.2732.0231.2732
11/10/200331.8932.0631.3431.66
11/11/200331.5831.7131.2231.61
11/12/200331.4831.831.3331.68
11/13/200331.8532.0531.5331.93
11/14/200331.9332.6631.5932.66
11/17/200332.3332.4231.631.73
11/18/200331.8432.0631.0331.17
11/19/200330.9332.1230.8832.11
11/20/200332.1232.2931.3431.59
11/21/200331.6531.9631.3331.69
11/24/200331.6132.1431.531.97
11/25/200332.0332.931.832.59
11/26/200332.433.1332.432.47
11/27/200332.6833.0832.5132.79
11/28/200332.733332.4732.56
12/01/200332.7433.6132.7433.11
12/02/200333.4833.4832.6132.75
12/03/200332.633.8332.5933.76
12/04/200333.6733.7533.333.38
12/05/200333.233.4132.6632.7
12/08/200332.5532.6832.432.51
12/09/200332.5632.7332.4732.56
12/10/200332.532.6331.7531.86
12/11/200332.0532.1231.2231.66
12/12/200331.9132.3431.5632.09
12/15/200332.3332.5131.7932.19
12/16/200332.1232.2531.731.8
12/17/2003323231.2731.5
12/18/200331.4931.9831.2731.98
12/19/200331.5632.5931.5632.59
12/22/200332.1232.7432.1232.23
12/23/200332.5732.932.3432.83
12/24/200332.8533.2732.8533.11
12/25/200333.1133.1133.1133.11
12/26/200333.1133.1133.1133.11
12/29/200333.1433.4833.1233.32
12/30/200333.5133.9233.5133.8
12/31/200333.8634.4433.7534.42