OTC:AKZOY | Historical Stock Price | AKZO NOBEL NV

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-05-09 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.59$7.28$14.77$29.96$60.78$123.301989-05-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$36.06$96.7014,800
2020-12-30$36.27$97.267,600
2020-12-29$36.45$97.7417,600
2020-12-28$36.25$97.2114,400
2020-12-24$36.34$97.4512,800
2020-12-23$35.60$95.4613,100
2020-12-22$35.16$94.2817,200
2020-12-21$35.02$93.9125,100
2020-12-18$35.72$95.7919,900
2020-12-17$35.56$95.3626,300
2020-12-16$34.93$93.6721,100
2020-12-15$35.19$94.3717,400
2020-12-14$34.95$93.7220,900
2020-12-11$34.68$93.0028,700
2020-12-10$35.39$94.9015,100
2020-12-09$35.91$96.3074,700
2020-12-08$35.67$95.6511,000
2020-12-07$36.10$96.8132,600
2020-12-04$36.36$97.5036,100
2020-12-03$36.41$97.64179,900
2020-12-02$36.05$96.6768,400
2020-12-01$35.61$95.4932,000
2020-11-30$35.35$94.7988,000
2020-11-27$35.74$95.847,200
2020-11-25$34.46$92.4112,800
2020-11-24$34.67$92.9717,900
2020-11-23$34.78$93.2716,900
2020-11-20$34.95$93.7223,900
2020-11-19$34.50$92.5222,700
2020-11-18$34.36$92.1426,100
2020-11-17$34.30$91.9815,800
2020-11-16$34.45$92.3819,500
2020-11-13$34.63$92.8616,300
2020-11-12$34.24$91.8218,500
2020-11-11$34.33$92.069,900
2020-11-10$33.59$90.0713,600
2020-11-09$34.00$91.1718,000
2020-11-06$35.05$93.9911,300
2020-11-05$34.45$92.3821,600
2020-11-04$33.92$90.9610,100
2020-11-03$33.77$90.5615,100
2020-11-02$32.50$87.1517,000
2020-10-30$32.09$86.0521,700
2020-10-29$32.57$86.8933,100
2020-10-28$32.60$86.9725,800
2020-10-27$33.52$89.4235,100
2020-10-26$33.07$88.22115,100
2020-10-23$33.81$90.19442,700
2020-10-22$34.67$92.4966,400
2020-10-21$35.13$93.7280,900
2020-10-20$35.17$93.8213,400
2020-10-19$34.85$92.9718,600
2020-10-16$35.69$95.2121,000
2020-10-15$35.30$94.179,200
2020-10-14$35.35$94.3019,000
2020-10-13$35.44$94.5412,200
2020-10-12$35.64$95.0811,900
2020-10-09$35.78$95.4514,300
2020-10-08$35.50$94.7016,500
2020-10-07$35.15$93.7714,400
2020-10-06$34.36$91.6632,800
2020-10-05$34.98$93.3211,900
2020-10-02$34.86$93.0018,600
2020-10-01$34.55$92.1718,600
2020-09-30$33.82$90.2230,100
2020-09-29$33.75$90.0314,600
2020-09-28$33.19$88.5417,600
2020-09-25$32.59$86.948,900
2020-09-24$32.99$88.0122,000
2020-09-23$32.86$87.6618,100
2020-09-22$33.08$88.2523,000
2020-09-21$32.41$86.4612,100
2020-09-18$33.80$90.1718,800
2020-09-17$33.85$90.3023,100
2020-09-16$33.70$89.9042,600
2020-09-15$33.43$89.1826,900
2020-09-14$34.04$90.8117,400
2020-09-11$34.06$90.8617,400
2020-09-10$33.86$90.3315,900
2020-09-09$33.11$88.3311,100
2020-09-08$32.32$86.2218,500
2020-09-04$32.52$86.7516,300
2020-09-03$32.28$86.1111,000
2020-09-02$33.52$89.4224,200
2020-09-01$32.98$87.9827,400
2020-08-31$33.03$88.1115,200
2020-08-28$33.21$88.5911,100
2020-08-27$33.11$88.3329,600
2020-08-26$33.40$89.1036,500
2020-08-25$32.73$87.3116,400
2020-08-24$32.95$87.9011,200
2020-08-21$32.10$85.6319,100
2020-08-20$32.45$86.579,700
2020-08-19$33.06$88.1917,000
2020-08-18$33.38$89.0513,700
2020-08-17$33.59$89.6117,200
2020-08-14$32.78$87.4510,200
2020-08-13$33.04$88.149,700
2020-08-12$33.32$88.8916,900
2020-08-11$32.54$86.8120,100
2020-08-10$32.22$85.9512,200
2020-08-07$31.91$85.1313,400
2020-08-06$32.02$85.4231,200
2020-08-05$31.95$85.2311,500
2020-08-04$31.65$84.439,700
2020-08-03$31.71$84.597,800
2020-07-31$31.07$82.8829,800
2020-07-30$31.92$85.1518,100
2020-07-29$32.35$86.307,300
2020-07-28$32.06$85.5319,500
2020-07-27$32.45$86.5713,600
2020-07-24$31.61$84.3322,200
2020-07-23$31.82$84.8914,800
2020-07-22$32.31$86.1916,000
2020-07-21$32.32$86.2216,700
2020-07-20$32.37$86.358,400
2020-07-17$32.22$85.9514,500
2020-07-16$31.64$84.4126,900
2020-07-15$31.95$85.2340,600
2020-07-14$31.59$84.2757,400
2020-07-13$31.45$83.9081,900
2020-07-10$30.56$81.5211,400
2020-07-09$30.84$82.2742,500
2020-07-08$31.11$82.9931,300
2020-07-07$30.94$82.5411,400
2020-07-06$31.38$83.7117,800
2020-07-02$30.38$81.0441,400
2020-07-01$30.16$80.4615,000
2020-06-30$29.87$79.6832,400
2020-06-29$30.05$80.1613,900
2020-06-26$29.74$79.3433,800
2020-06-25$29.51$78.7213,000
2020-06-24$29.52$78.7527,900
2020-06-23$29.87$79.6823,000
2020-06-22$29.97$79.9538,400
2020-06-19$29.66$79.1225,000
2020-06-18$29.55$78.8319,400
2020-06-17$28.88$77.0431,300
2020-06-16$28.90$77.1051,100
2020-06-15$28.11$74.9929,600
2020-06-12$27.75$74.0318,500
2020-06-11$27.33$72.9126,900
2020-06-10$29.22$77.9598,300
2020-06-09$29.55$78.8338,000
2020-06-08$30.00$80.03157,300
2020-06-05$29.35$78.3062,300
2020-06-04$29.45$78.5646,300
2020-06-03$29.13$77.7133,100
2020-06-02$28.15$75.1034,600
2020-06-01$27.97$74.6246,300
2020-05-29$27.52$73.41172,200
2020-05-28$27.77$74.0825,700
2020-05-27$27.00$72.0365,800
2020-05-26$27.15$72.4391,900
2020-05-22$26.44$70.53132,900
2020-05-21$26.26$70.0585,700
2020-05-20$26.27$70.0838,300
2020-05-19$25.70$68.5643,500
2020-05-18$25.72$68.6199,100
2020-05-15$24.63$65.7131,900
2020-05-14$24.32$64.8866,900
2020-05-13$24.41$65.1277,900
2020-05-12$24.70$65.89111,800
2020-05-11$25.36$67.6577,400
2020-05-08$25.73$68.6426,800
2020-05-07$25.16$67.1285,000
2020-05-06$24.77$66.0856,900
2020-05-05$24.69$65.8755,700
2020-05-04$24.75$66.0387,100
2020-05-01$24.88$66.3744,400
2020-04-30$25.28$67.44100,000
2020-04-29$25.46$67.9240,500
2020-04-28$24.71$65.9266,400
2020-04-27$24.83$66.2454,600
2020-04-24$24.81$64.7449,000
2020-04-23$24.72$64.5098,700
2020-04-22$24.29$63.3880,500
2020-04-21$22.68$59.18119,200
2020-04-20$23.53$61.40111,000
2020-04-17$23.27$60.72299,900
2020-04-16$22.53$58.79121,500
2020-04-15$22.82$59.5583,100
2020-04-14$23.60$61.58169,400
2020-04-13$23.64$61.6987,400
2020-04-09$23.84$62.2190,300
2020-04-08$23.48$61.2769,500
2020-04-07$22.99$59.9984,700
2020-04-06$21.77$56.81140,100
2020-04-03$20.91$54.5656,900
2020-04-02$20.89$54.51107,700
2020-04-01$20.55$53.6266,700
2020-03-31$21.80$56.89104,000
2020-03-30$22.80$59.49205,400
2020-03-27$21.33$55.6654,400
2020-03-26$21.90$57.1587,200
2020-03-25$20.28$52.92183,400
2020-03-24$19.47$50.81117,700
2020-03-23$18.29$47.73128,500
2020-03-20$17.20$44.8889,000
2020-03-19$17.12$44.67102,000
2020-03-18$18.70$48.8099,300
2020-03-17$19.79$51.64119,000
2020-03-16$20.01$52.21176,900
2020-03-13$23.49$61.29119,200
2020-03-12$23.40$61.06112,300
2020-03-11$25.62$66.8572,700
2020-03-10$26.92$70.25287,000
2020-03-09$25.95$67.71104,800
2020-03-06$27.03$70.5360,300
2020-03-05$26.64$69.51304,500
2020-03-04$27.46$71.6588,500
2020-03-03$26.67$69.59204,000
2020-03-02$27.26$71.13157,400
2020-02-28$26.61$69.4482,600
2020-02-27$27.12$70.7792,100
2020-02-26$28.39$74.0850,300
2020-02-25$28.32$73.9076,800
2020-02-24$29.26$76.35133,100
2020-02-21$30.35$79.2021,400
2020-02-20$30.85$80.5024,000
2020-02-19$31.22$81.4735,800
2020-02-18$31.30$81.6720,800
2020-02-14$31.40$81.94116,600
2020-02-13$31.92$83.2934,300
2020-02-12$32.67$85.2542,900
2020-02-11$31.77$82.90102,200
2020-02-10$32.04$83.6124,200
2020-02-07$32.06$83.6663,300
2020-02-06$32.28$84.23126,900
2020-02-05$32.30$84.2822,000
2020-02-04$31.78$82.9331,100
2020-02-03$31.60$82.4619,900
2020-01-31$31.31$81.7046,000
2020-01-30$31.70$82.7237,900
2020-01-29$32.01$83.5339,000
2020-01-28$31.79$82.9548,400
2020-01-27$31.42$81.99159,100
2020-01-24$32.17$83.9485,200
2020-01-23$32.06$83.66139,000
2020-01-22$32.45$84.6848,000
2020-01-21$32.31$84.3134,000
2020-01-17$32.54$84.9116,700
2020-01-16$32.63$85.1417,700
2020-01-15$33.00$86.1118,700
2020-01-14$33.13$86.45142,200
2020-01-13$32.82$85.64178,100
2020-01-10$33.19$86.6120,300
2020-01-09$33.28$86.8419,500
2020-01-08$33.41$87.1818,300
2020-01-07$33.46$87.3126,300
2020-01-06$33.72$87.9926,600
2020-01-03$33.62$87.7322,100
2020-01-02$34.11$89.0130,700