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

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 73.2219

CLOSE 73.155

Low

LOW 55

High

HIGH 99.92

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	96.74	98.2	96.7	97.66
01/04/2022	98.4	98.68	97.34	98.5
01/05/2022	98.7	99.92	97.36	97.66
01/06/2022	96.64	98.2	96.54	97.62
01/07/2022	97.6	98.28	97.08	97.36
01/10/2022	97.76	98	95.54	95.9
01/11/2022	96.14	97.44	96.14	96.74
01/12/2022	97.54	97.68	96.48	97.16
01/13/2022	97	97.3	96.4	97.24
01/14/2022	96.28	98.68	96.22	96.92
01/17/2022	97.2	98.64	96.92	97.54
01/18/2022	97.32	97.32	94.08	94.74
01/19/2022	94.04	96.42	94	95.62
01/20/2022	95.88	96.28	94.72	95.7
01/21/2022	94.48	94.48	91.42	93.2
01/24/2022	92.2	93.96	89.2	90.08
01/25/2022	91.06	91.42	89.98	90.7
01/26/2022	91.22	93.74	91.04	92.98
01/27/2022	91.8	94.1	91.12	93.26
01/28/2022	91.74	92.72	89.68	90.32
01/31/2022	91.34	92.12	90.68	91.56
02/01/2022	92.06	92.14	90.92	91.4
02/02/2022	91.98	93.02	91.44	92.78
02/03/2022	92.38	92.54	90.16	90.48
02/04/2022	90.6	90.9	88.32	88.72
02/07/2022	88.92	89.22	87.28	88.38
02/08/2022	88.46	89.5	88.14	88.66
02/09/2022	90.5	93.46	90	92.9
02/10/2022	93.04	95.68	93.04	94.56
02/11/2022	93.62	94.26	92.66	93.92
02/14/2022	92.36	92.52	90.06	91.74
02/15/2022	91.24	94.54	90.94	94.54
02/16/2022	94.78	96.12	94.6	94.74
02/17/2022	94.78	95.3	91.7	91.78
02/18/2022	92.24	92.84	90.82	91.36
02/21/2022	92.22	92.22	87.04	88.2
02/22/2022	85.32	88.84	85.32	87.94
02/23/2022	88.28	89.92	87.76	88.34
02/24/2022	85.52	86.04	82.8	84.06
02/25/2022	84.86	87.38	83.44	87.02
02/28/2022	84.6	85.46	82.28	85
03/01/2022	84.04	84.88	82.26	82.96
03/02/2022	82.42	82.94	80.24	81.9
03/03/2022	81.16	82.38	77.58	77.68
03/04/2022	76.98	77.22	74.62	76.46
03/07/2022	74	76.12	71.76	72.82
03/08/2022	71.08	72.54	69.62	70.94
03/09/2022	73.02	78	72.54	78
03/10/2022	77.98	78.28	74.36	74.94
03/11/2022	75.68	77.62	74.54	75.68
03/14/2022	76.96	79.42	76.6	78.36
03/15/2022	78.8	79.12	75.76	77.5
03/16/2022	79.44	82	79.22	80.7
03/17/2022	81.24	81.3	79.26	79.88
03/18/2022	80.38	80.58	78.62	80.24
03/21/2022	80.18	80.6	79.76	80.3
03/22/2022	80.4	80.48	79.36	80
03/23/2022	79.4	79.98	77.8	78.14
03/24/2022	78.02	78.1	75.44	76.3
03/25/2022	76.78	77.74	76.42	76.66
03/28/2022	77.52	78.5	76.96	76.96
03/29/2022	78.28	81.4	77.94	81.02
03/30/2022	80.44	80.88	78.48	78.98
03/31/2022	79.36	80.36	77.82	78.22
04/01/2022	78.66	79.2	78.04	78.62
04/04/2022	79	79.6	78.06	79.42
04/05/2022	79.52	79.82	77.8	78.34
04/06/2022	78.08	78.48	76.46	77.04
04/07/2022	77.6	79.18	77.36	77.56
04/08/2022	78.78	78.86	77.7	78.1
04/11/2022	77.5	77.62	75.98	76.94
04/12/2022	76	77.28	75.6	77.06
04/13/2022	77.1	77.1	75.78	76.48
04/14/2022	76.56	77.4	76.06	77.06
04/15/2022	76.56	77.4	76.06	77.06
04/19/2022	76.12	77.2	75.5	76.8
04/20/2022	77.04	79.1	76.98	78.68
04/21/2022	81.4	84.86	80.9	83.88
04/22/2022	83	84.6	82	82
04/25/2022	80.04	84.18	79.9	82.6
04/26/2022	82.44	83.28	79.54	80.02
04/27/2022	80.02	82.56	79.4	82
04/28/2022	83.14	84.28	82.2	83.06
04/29/2022	83.98	84.3	82.72	83.1
05/02/2022	82.1	82.84	75.56	82.84
05/03/2022	83.2	83.64	81.78	83.02
05/04/2022	83.54	84.28	81.52	83.1
05/05/2022	84.68	85.1	81	81
05/06/2022	81	81.18	79.56	80.5
05/09/2022	81.3	81.3	77.18	79.2
05/10/2022	80.1	81.36	79.5	79.78
05/11/2022	80.62	81.38	79.2	81.1
05/12/2022	79.22	79.6	76.86	78.72
05/13/2022	79.52	80.68	78.72	80.1
05/16/2022	80.4	81.22	79.96	80.4
05/17/2022	81.04	82.78	80.98	81.4
05/18/2022	81.3	81.76	80.16	80.46
05/19/2022	79.06	79.5	78.22	79.08
05/20/2022	79.42	81.18	79.36	79.92
05/23/2022	81.14	81.4	80.3	80.84
05/24/2022	80.06	81.5	79.92	81.1
05/25/2022	81.4	82.46	80.98	82.02
05/26/2022	82.04	82.64	81.56	82.16
05/27/2022	82.46	82.88	81.86	82.46
05/30/2022	82.8	83.9	82.78	83.32
05/31/2022	81.6	82.5	80.62	81.3
06/01/2022	81.44	82.36	80.18	80.48
06/02/2022	80.86	81.84	80.68	81.84
06/03/2022	82.8	83	80.66	80.66
06/06/2022	81.26	82.6	81.12	82.32
06/07/2022	82.02	82.4	80.7	81.78
06/08/2022	82	82.06	79.08	79.78
06/09/2022	79.02	79.9	77.52	77.98
06/10/2022	77.7	77.92	75.1	75.42
06/13/2022	74.46	75.3	73.7	73.82
06/14/2022	72.42	73.62	69.32	70.74
06/15/2022	71.22	72.22	70.44	71.48
06/16/2022	71.04	71.4	68.56	68.64
06/17/2022	68.52	69.06	67.42	67.42
06/20/2022	67.28	67.9	66.26	67.32
06/21/2022	68.02	68.22	66	66.54
06/22/2022	65.34	65.42	63.88	64.88
06/23/2022	64.52	64.84	61.86	62.3
06/24/2022	60.76	64.48	60.54	64.48
06/27/2022	64.8	66.38	64.3	65.48
06/28/2022	64.78	65.38	62.56	64.16
06/29/2022	63.14	63.34	61.58	61.8
06/30/2022	60.7	62.66	60.16	62.62
07/01/2022	62.28	64.28	62.02	62.76
07/04/2022	63.28	63.48	62.34	62.72
07/05/2022	63.12	63.64	61.06	61.38
07/06/2022	62.12	62.9	61.2	61.2
07/07/2022	61.58	63.06	61.26	62.54
07/08/2022	62.54	63.64	62.14	63.38
07/11/2022	62.12	64.14	61.52	62.62
07/12/2022	62.2	63.54	61.16	63.52
07/13/2022	63.24	64.1	62.08	63.06
07/14/2022	63.14	63.3	62.26	62.94
07/15/2022	63.24	64.68	63	64.58
07/18/2022	64.18	65.6	64.04	64.24
07/19/2022	63.8	66.48	63.04	66.22
07/20/2022	64.22	66.2	63.5	65.32
07/21/2022	64.18	65.86	62.74	63.54
07/22/2022	64.6	65.98	63.84	65.74
07/25/2022	66	66.24	64.26	64.88
07/26/2022	64.86	64.86	63.28	63.72
07/27/2022	64.62	65.14	63.52	63.9
07/28/2022	63.86	65.18	63.8	65.16
07/29/2022	65.44	66.5	65.22	65.78
08/01/2022	65.8	66.56	65.44	65.92
08/02/2022	65.34	66.56	64.9	66.48
08/03/2022	66.34	67.1	65.9	66.74
08/04/2022	66.96	67.82	66.84	67.36
08/05/2022	67.28	68.3	66.84	67.36
08/08/2022	67.6	68.3	67.32	68.02
08/09/2022	68	68.32	67.34	67.6
08/10/2022	67.76	69.98	67	69.4
08/11/2022	69.74	70.04	68.46	68.88
08/12/2022	69.22	70.1	69	69.98
08/15/2022	70.3	70.88	69.8	70.26
08/16/2022	70.82	71.1	70.08	70.62
08/17/2022	70.96	71.1	68.22	68.24
08/18/2022	68.66	69.4	67.8	67.8
08/19/2022	67.16	67.56	66.56	66.78
08/22/2022	66.02	66.28	64.7	64.88
08/23/2022	64.38	65.6	64.38	65.12
08/24/2022	64.84	65.76	64.36	65.32
08/25/2022	66.02	66.14	64.68	65.22
08/26/2022	65.6	66.26	63.78	63.78
08/29/2022	63.2	64.6	63	63.96
08/30/2022	64.62	65.44	63.46	63.94
08/31/2022	64.1	64.2	63.04	63.04
09/01/2022	62.56	62.64	61.8	62
09/02/2022	62.64	63.46	62.12	63.26
09/05/2022	62.06	62.06	60.04	60.92
09/06/2022	61.2	63.32	61.2	62.8
09/07/2022	61.66	63.96	61.66	63.46
09/08/2022	63.98	64.64	63.12	64.02
09/09/2022	63.88	64.3	63.2	63.7
09/12/2022	64.08	64.96	63.84	64.62
09/13/2022	64.98	65.08	63.06	63.06
09/14/2022	61.52	62.1	59.42	60.72
09/15/2022	60.58	60.94	59.84	60.16
09/16/2022	59.8	60.28	59.16	59.78
09/19/2022	59.8	61.58	59.64	61.24
09/20/2022	61.24	61.36	60.02	60.1
09/21/2022	59.52	59.76	58.62	59.44
09/22/2022	58.48	59.48	57.96	58.48
09/23/2022	58.38	58.44	56.84	57.1
09/26/2022	56.76	57.58	56.54	56.86
09/27/2022	55.24	57.02	55	56.22
09/28/2022	55.88	58.2	55.1	58.1
09/29/2022	57.56	57.98	56.48	56.8
09/30/2022	57.32	58.56	57.28	58.32
10/03/2022	57.7	60.44	57.56	60.38
10/04/2022	60.8	62.84	60.78	61.68
10/05/2022	61.36	62	60.54	60.8
10/06/2022	61.38	61.86	60.62	61.16
10/07/2022	60.88	61.34	59.22	59.26
10/10/2022	58.86	61.4	58.84	59.88
10/11/2022	59.56	59.62	58.2	59.24
10/12/2022	59.44	60.22	58.64	58.7
10/13/2022	58.64	60.06	57.88	60.06
10/14/2022	61.62	62.32	60.22	60.68
10/17/2022	60.8	62.1	59.92	61.62
10/18/2022	62.28	64.26	62.14	63.8
10/19/2022	63.88	64.04	61.66	61.66
10/20/2022	58.8	61.38	58.58	60.8
10/21/2022	60.6	61.04	59.1	60.54
10/24/2022	60	61.22	59.42	61.06
10/25/2022	61.46	62.88	60.88	62.88
10/26/2022	63	64.14	62.42	63.24
10/27/2022	63.14	63.66	62.14	63.4
10/28/2022	62.76	62.84	61.66	62.82
10/31/2022	63.08	63.08	62.4	62.44
11/01/2022	62.82	63.8	62.08	62.52
11/02/2022	62.88	63.14	61.72	61.86
11/03/2022	61.02	61.22	60.2	60.9
11/04/2022	61.58	64	61.36	63.46
11/07/2022	63.06	64.42	62.94	64.18
11/08/2022	64.1	66.22	63.78	66.06
11/09/2022	66.02	66.02	64.66	64.98
11/10/2022	64.68	68.36	64.18	68.36
11/11/2022	68.82	70.9	68.66	70.34
11/14/2022	70.68	71.64	69.38	70.36
11/15/2022	70.48	71.1	69.08	70.04
11/16/2022	70.14	70.26	68.42	68.74
11/17/2022	69.08	69.8	68.22	68.74
11/18/2022	68.88	70.5	68.4	70.18
11/21/2022	70.1	70.12	68.28	69.58
11/22/2022	69.6	69.7	68.68	68.98
11/23/2022	69.42	69.96	68.44	69.72
11/24/2022	69.8	71.62	69.8	70.44
11/25/2022	70.14	70.58	69.76	70.06
11/28/2022	69.76	69.94	68.66	68.66
11/29/2022	68.66	68.72	67.44	68.28
11/30/2022	68.96	69.22	67.5	68.22
12/01/2022	68.78	69.52	66.38	67.4
12/02/2022	67.04	68.28	66.76	68.26
12/05/2022	68.04	68.12	66.14	66.26
12/06/2022	66.14	67.02	65.64	66.3
12/07/2022	65.34	66	64.7	65.34
12/08/2022	64.94	65.2	64.26	64.56
12/09/2022	65	65.48	64.18	65.14
12/12/2022	64.62	65.1	64.14	64.14
12/13/2022	64.62	66.24	64.02	65.18
12/14/2022	65.18	65.98	64.76	65.3
12/15/2022	64.5	65	63.72	65
12/16/2022	64.74	64.82	63.52	63.76
12/19/2022	64.16	64.16	63	63.08
12/20/2022	62.26	62.8	61.74	62.52
12/21/2022	62.74	63.92	62.62	63.78
12/22/2022	63.54	63.9	62.32	62.54
12/23/2022	62.9	63.64	62.62	63.4
12/27/2022	64.02	64.42	63.4	63.54
12/28/2022	63.9	63.9	63.16	63.32
12/29/2022	63.32	63.66	62.88	63.58
12/30/2022	63.24	63.5	62.5	62.56

Menu

Create your free account now!

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

2022 Historical Chart

Average

Low

High