Akzo Nobel NV (AKZOF) stock
AKZOFOTCChemicals & Allied ProductsFiscal year ends December 31Also trades as AKZOY
Last filing: 20-F on Jun 21, 2007
$64.56−0.09 (-0.14%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Akzo Nobel share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$64.56
-0.14% on the day
52-week range
$56.51 – $77.00
-16.2% from the high
Change over 52 weeks
-10.3%
From $72.00 on Oct 17, 2025
Average volume
278
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $64.56 | $64.56 | $64.56 | $64.56 | -0.14% | 9,738 |
| Oct 16, 2026 | $64.65 | $64.65 | $64.65 | $64.65 | 0.00% | 0 |
| Oct 15, 2026 | $64.65 | $64.65 | $64.65 | $64.65 | 0.00% | 0 |
| Oct 14, 2026 | $64.65 | $64.65 | $64.65 | $64.65 | 0.00% | 0 |
| Oct 13, 2026 | $64.65 | $64.65 | $64.65 | $64.65 | +1.94% | 183 |
| Oct 12, 2026 | $63.42 | $63.42 | $63.42 | $63.42 | -0.75% | 285 |
| Oct 9, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | 0 |
| Oct 8, 2026 | $63.90 | $63.90 | $63.90 | $63.90 | 0.00% | 0 |
| Oct 7, 2026 | $64.05 | $64.05 | $63.90 | $63.90 | -0.68% | 324 |
| Oct 6, 2026 | $64.34 | $64.34 | $64.34 | $64.34 | +0.01% | 0 |
| Oct 5, 2026 | $63.75 | $64.34 | $63.75 | $64.34 | +2.97% | 1,407 |
| Oct 2, 2026 | $63.98 | $63.98 | $62.48 | $62.48 | -2.41% | 2,482 |
| Oct 1, 2026 | $64.02 | $64.02 | $64.02 | $64.02 | 0.00% | 0 |
| Sep 30, 2026 | $64.02 | $64.02 | $64.02 | $64.02 | +0.34% | 247 |
| Sep 29, 2026 | $63.80 | $63.80 | $63.80 | $63.80 | 0.00% | 0 |
| Sep 28, 2026 | $63.21 | $63.80 | $63.21 | $63.80 | -0.30% | 739 |
| Sep 25, 2026 | $64.08 | $64.08 | $63.99 | $63.99 | +0.61% | 531 |
| Sep 24, 2026 | $63.60 | $63.60 | $63.60 | $63.60 | -0.97% | 438 |
| Sep 23, 2026 | $64.22 | $64.22 | $64.22 | $64.22 | 0.00% | 0 |
| Sep 22, 2026 | $64.22 | $64.22 | $64.22 | $64.22 | +0.01% | 0 |
| Sep 21, 2026 | $63.66 | $64.22 | $63.66 | $64.22 | -4.54% | 1,369 |
| Sep 18, 2026 | $67.27 | $67.27 | $67.27 | $67.27 | 0.00% | 0 |
| Sep 17, 2026 | $67.27 | $67.27 | $67.27 | $67.27 | 0.00% | 0 |
| Sep 16, 2026 | $67.27 | $67.27 | $67.27 | $67.27 | -0.00% | 0 |
| Sep 15, 2026 | $67.27 | $67.27 | $67.27 | $67.27 | +2.98% | 280 |
| Sep 14, 2026 | $65.32 | $65.32 | $65.32 | $65.32 | -3.10% | 617 |
| Sep 11, 2026 | $67.41 | $67.41 | $67.41 | $67.41 | -0.00% | 0 |
| Sep 10, 2026 | $67.10 | $67.41 | $67.10 | $67.41 | -2.73% | 536 |
| Sep 9, 2026 | $69.31 | $69.31 | $69.31 | $69.31 | +0.66% | 741 |
| Sep 8, 2026 | $68.85 | $68.85 | $68.85 | $68.85 | 0.00% | 0 |
| Sep 4, 2026 | $68.85 | $68.85 | $68.85 | $68.85 | 0.00% | 0 |
| Sep 3, 2026 | $68.85 | $68.85 | $68.85 | $68.85 | +0.01% | 0 |
| Sep 2, 2026 | $68.85 | $68.85 | $68.85 | $68.85 | +1.99% | 4,064 |
| Sep 1, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 31, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 28, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 27, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 26, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 25, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 24, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 21, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 20, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 19, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 18, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 17, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 14, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 13, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 12, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 11, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 10, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 7, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 6, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 5, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 4, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Aug 3, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 31, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 30, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 29, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 28, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 27, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 24, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 23, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 22, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 21, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 20, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 17, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 16, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 15, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 14, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 13, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 10, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 9, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 8, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 7, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 6, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 2, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 0 |
| Jul 1, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | 0.00% | 337 |
| Jun 30, 2026 | $67.50 | $67.50 | $67.50 | $67.50 | -0.46% | 216 |
| Jun 29, 2026 | $67.81 | $67.81 | $67.81 | $67.81 | 0.00% | 0 |
| Jun 26, 2026 | $67.81 | $67.81 | $67.81 | $67.81 | 0.00% | 0 |
| Jun 25, 2026 | $67.81 | $67.81 | $67.81 | $67.81 | 0.00% | 0 |
| Jun 24, 2026 | $67.81 | $67.81 | $67.81 | $67.81 | +0.01% | 0 |
| Jun 23, 2026 | $67.81 | $67.81 | $67.81 | $67.81 | -2.87% | 155 |
| Jun 22, 2026 | $69.81 | $69.81 | $69.81 | $69.81 | +4.13% | 181 |
| Jun 18, 2026 | $67.04 | $67.04 | $67.04 | $67.04 | 0.00% | 0 |
| Jun 17, 2026 | $67.04 | $67.04 | $67.04 | $67.04 | 0.00% | 0 |
| Jun 16, 2026 | $67.04 | $67.04 | $67.04 | $67.04 | +0.54% | 175 |
| Jun 15, 2026 | $66.68 | $66.68 | $66.68 | $66.68 | 0.00% | 0 |
| Jun 12, 2026 | $66.68 | $66.68 | $66.68 | $66.68 | 0.00% | 0 |
| Jun 11, 2026 | $66.68 | $66.68 | $66.68 | $66.68 | 0.00% | 0 |
| Jun 10, 2026 | $66.68 | $66.68 | $66.68 | $66.68 | 0.00% | 0 |
| Jun 9, 2026 | $66.68 | $66.68 | $66.68 | $66.68 | +0.00% | 0 |
| Jun 8, 2026 | $66.12 | $66.68 | $66.12 | $66.68 | -0.48% | 694 |
| Jun 5, 2026 | $67.00 | $67.00 | $67.00 | $67.00 | +2.21% | 108 |
| Jun 4, 2026 | $65.54 | $65.60 | $65.54 | $65.55 | -14.87% | 300 |
| Jun 3, 2026 | $77.00 | $77.00 | $77.00 | $77.00 | 0.00% | 0 |
| Jun 2, 2026 | $77.00 | $77.00 | $77.00 | $77.00 | 0.00% | 0 |
| Jun 1, 2026 | $77.00 | $77.00 | $77.00 | $77.00 | 0.00% | 0 |
| May 29, 2026 | $77.00 | $77.00 | $77.00 | $77.00 | +33.26% | 100 |
| May 28, 2026 | $57.78 | $57.78 | $57.78 | $57.78 | 0.00% | 0 |
| May 27, 2026 | $57.78 | $57.78 | $57.78 | $57.78 | 0.00% | 0 |
| May 26, 2026 | $57.78 | $57.78 | $57.78 | $57.78 | 0.00% | 0 |
| May 22, 2026 | $57.78 | $57.78 | $57.78 | $57.78 | 0.00% | 0 |
| May 21, 2026 | $57.78 | $57.78 | $57.78 | $57.78 | +0.63% | 216 |
| May 20, 2026 | $57.42 | $57.42 | $57.42 | $57.42 | 0.00% | 0 |
| May 19, 2026 | $57.42 | $57.42 | $57.42 | $57.42 | 0.00% | 0 |
| May 18, 2026 | $57.42 | $57.42 | $57.42 | $57.42 | -0.00% | 0 |
| May 15, 2026 | $57.51 | $57.51 | $57.42 | $57.42 | -2.25% | 277 |
| May 14, 2026 | $58.74 | $58.74 | $58.74 | $58.74 | +3.43% | 163 |
| May 13, 2026 | $56.79 | $56.79 | $56.79 | $56.79 | +0.50% | 1,069 |
| May 12, 2026 | $56.51 | $56.51 | $56.51 | $56.51 | -4.77% | 179 |
| May 11, 2026 | $59.34 | $59.34 | $59.34 | $59.34 | 0.00% | 0 |
| May 8, 2026 | $59.34 | $59.34 | $59.34 | $59.34 | -0.00% | 0 |
| May 7, 2026 | $59.40 | $59.40 | $59.34 | $59.34 | -2.14% | 704 |
| May 6, 2026 | $60.64 | $60.64 | $60.64 | $60.64 | 0.00% | 0 |
| May 5, 2026 | $60.64 | $60.64 | $60.64 | $60.64 | 0.00% | 0 |
| May 4, 2026 | $60.64 | $60.64 | $60.64 | $60.64 | 0.00% | 0 |
| May 1, 2026 | $60.64 | $60.64 | $60.64 | $60.64 | 0.00% | 0 |
| Apr 30, 2026 | $60.64 | $60.64 | $60.64 | $60.64 | 0.00% | 0 |
| Apr 29, 2026 | $60.64 | $60.64 | $60.64 | $60.64 | 0.00% | 0 |
| Apr 28, 2026 | $60.64 | $60.64 | $60.64 | $60.64 | +0.00% | 0 |
| Apr 27, 2026 | $60.64 | $60.64 | $60.64 | $60.64 | -3.20% | 163 |
| Apr 24, 2026 | $62.64 | $62.64 | $62.64 | $62.64 | 0.00% | 0 |
| Apr 23, 2026 | $62.64 | $62.64 | $62.64 | $62.64 | 0.00% | 0 |
| Apr 22, 2026 | $62.64 | $62.64 | $62.64 | $62.64 | 0.00% | 0 |
| Apr 21, 2026 | $62.64 | $62.64 | $62.64 | $62.64 | 0.00% | 0 |
| Apr 20, 2026 | $62.64 | $62.64 | $62.64 | $62.64 | +0.00% | 0 |
| Apr 17, 2026 | $62.51 | $62.64 | $62.51 | $62.64 | +4.71% | 653 |
| Apr 16, 2026 | $59.82 | $59.82 | $59.82 | $59.82 | 0.00% | 0 |
| Apr 15, 2026 | $59.82 | $59.82 | $59.82 | $59.82 | 0.00% | 0 |
| Apr 14, 2026 | $59.82 | $59.82 | $59.82 | $59.82 | +1.79% | 127 |
| Apr 13, 2026 | $58.77 | $58.77 | $58.77 | $58.77 | -2.73% | 182 |
| Apr 10, 2026 | $60.42 | $60.42 | $60.42 | $60.42 | +6.00% | 206 |
| Apr 9, 2026 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 0 |
| Apr 8, 2026 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 0 |
| Apr 7, 2026 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 0 |
| Apr 6, 2026 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 0 |
| Apr 2, 2026 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 0 |
| Apr 1, 2026 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 0 |
| Mar 31, 2026 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 0 |
| Mar 30, 2026 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 0 |
| Mar 27, 2026 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 0 |
| Mar 26, 2026 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 0 |
| Mar 25, 2026 | $57.00 | $57.00 | $57.00 | $57.00 | -3.93% | 138 |
| Mar 24, 2026 | $59.33 | $59.33 | $59.33 | $59.33 | 0.00% | 0 |
| Mar 23, 2026 | $59.33 | $59.33 | $59.33 | $59.33 | 0.00% | 0 |
| Mar 20, 2026 | $59.33 | $59.33 | $59.33 | $59.33 | 0.00% | 0 |
| Mar 19, 2026 | $59.33 | $59.33 | $59.33 | $59.33 | +0.01% | 0 |
| Mar 18, 2026 | $59.33 | $59.33 | $59.33 | $59.33 | +0.65% | 250 |
| Mar 17, 2026 | $58.94 | $58.94 | $58.94 | $58.94 | 0.00% | 0 |
| Mar 16, 2026 | $58.94 | $58.94 | $58.94 | $58.94 | 0.00% | 0 |
| Mar 13, 2026 | $58.94 | $58.94 | $58.94 | $58.94 | 0.00% | 0 |
| Mar 12, 2026 | $58.94 | $58.94 | $58.94 | $58.94 | -0.17% | 214 |
| Mar 11, 2026 | $59.04 | $59.04 | $59.04 | $59.04 | 0.00% | 0 |
| Mar 10, 2026 | $59.04 | $59.04 | $59.04 | $59.04 | 0.00% | 0 |
| Mar 9, 2026 | $59.04 | $59.04 | $59.04 | $59.04 | -13.18% | 226 |
| Mar 6, 2026 | $68.00 | $68.00 | $68.00 | $68.00 | 0.00% | 0 |
| Mar 5, 2026 | $68.00 | $68.00 | $68.00 | $68.00 | 0.00% | 0 |
| Mar 4, 2026 | $68.00 | $68.00 | $68.00 | $68.00 | 0.00% | 0 |
| Mar 3, 2026 | $68.00 | $68.00 | $68.00 | $68.00 | +0.00% | 0 |
| Mar 2, 2026 | $68.00 | $68.00 | $68.00 | $68.00 | -0.70% | 146 |
| Feb 27, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 26, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 25, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 24, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 23, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 20, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 19, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 18, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 17, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 13, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 12, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 11, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 10, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 9, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 6, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 5, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 4, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 3, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | 0.00% | 0 |
| Feb 2, 2026 | $68.48 | $68.48 | $68.48 | $68.48 | -2.05% | 113 |
| Jan 30, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | 0.00% | 0 |
| Jan 29, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | 0.00% | 0 |
| Jan 28, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | 0.00% | 0 |
| Jan 27, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | 0.00% | 0 |
| Jan 26, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | 0.00% | 0 |
| Jan 23, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | 0.00% | 0 |
| Jan 22, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | 0.00% | 0 |
| Jan 21, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | 0.00% | 0 |
| Jan 20, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | 0.00% | 0 |
| Jan 16, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | 0.00% | 0 |
| Jan 15, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | 0.00% | 0 |
| Jan 14, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | -0.00% | 0 |
| Jan 13, 2026 | $69.91 | $69.91 | $69.91 | $69.91 | +7.47% | 208 |
| Jan 12, 2026 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Jan 9, 2026 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Jan 8, 2026 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Jan 7, 2026 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Jan 6, 2026 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Jan 5, 2026 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Jan 2, 2026 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Dec 31, 2025 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Dec 30, 2025 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Dec 29, 2025 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Dec 26, 2025 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Dec 24, 2025 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Dec 23, 2025 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Dec 22, 2025 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Dec 19, 2025 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Dec 18, 2025 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Dec 17, 2025 | $65.05 | $65.05 | $65.05 | $65.05 | 0.00% | 0 |
| Dec 16, 2025 | $65.05 | $65.05 | $65.05 | $65.05 | +0.31% | 1,096 |
| Dec 15, 2025 | $64.85 | $64.85 | $64.85 | $64.85 | 0.00% | 0 |
| Dec 12, 2025 | $64.85 | $64.85 | $64.85 | $64.85 | 0.00% | 0 |
| Dec 11, 2025 | $64.85 | $64.85 | $64.85 | $64.85 | 0.00% | 0 |
| Dec 10, 2025 | $64.85 | $64.85 | $64.85 | $64.85 | 0.00% | 0 |
| Dec 9, 2025 | $64.85 | $64.85 | $64.85 | $64.85 | -0.00% | 0 |
| Dec 8, 2025 | $64.85 | $64.85 | $64.85 | $64.85 | +1.99% | 861 |
| Dec 5, 2025 | $63.59 | $63.59 | $63.59 | $63.59 | 0.00% | 0 |
| Dec 4, 2025 | $63.59 | $63.59 | $63.59 | $63.59 | 0.00% | 0 |
| Dec 3, 2025 | $63.59 | $63.59 | $63.59 | $63.59 | 0.00% | 0 |
| Dec 2, 2025 | $63.59 | $63.59 | $63.59 | $63.59 | 0.00% | 0 |
| Dec 1, 2025 | $63.59 | $63.59 | $63.59 | $63.59 | 0.00% | 0 |
| Nov 28, 2025 | $63.59 | $63.59 | $63.59 | $63.59 | 0.00% | 0 |
| Nov 26, 2025 | $63.59 | $63.59 | $63.59 | $63.59 | -0.00% | 0 |
| Nov 25, 2025 | $63.59 | $63.59 | $63.59 | $63.59 | -11.68% | 254 |
| Nov 24, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 21, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 20, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 19, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 18, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 17, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 14, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 13, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 12, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 11, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 10, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 7, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 6, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 5, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 4, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Nov 3, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 31, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 30, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 29, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 28, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 27, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 24, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 23, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 22, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 21, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 20, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | 0.00% | 0 |
| Oct 17, 2025 | $72.00 | $72.00 | $72.00 | $72.00 | +1.42% | 250 |
| Oct 16, 2025 | $70.99 | $70.99 | $70.99 | $70.99 | 0.00% | 0 |
| Oct 15, 2025 | $70.99 | $70.99 | $70.99 | $70.99 | 0.00% | 0 |
| Oct 14, 2025 | $70.99 | $70.99 | $70.99 | $70.99 | 0.00% | 0 |
| Oct 13, 2025 | $70.99 | $70.99 | $70.99 | $70.99 | 0.00% | 0 |
| Oct 10, 2025 | $70.99 | $70.99 | $70.99 | $70.99 | 0.00% | 0 |
| Oct 9, 2025 | $70.99 | $70.99 | $70.99 | $70.99 | 0.00% | 0 |
| Oct 8, 2025 | $70.99 | $70.99 | $70.99 | $70.99 | 0.00% | 0 |
| Oct 7, 2025 | $70.99 | $70.99 | $70.99 | $70.99 | – | 0 |
Seasonality
AKZOF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | -1.9% | -0.8% | 4.4% | 5.5% | -2.7% | 0.6% | 0.6% | -0.0% | -1.8% | 1.5% | -0.4% |
| Months up | 6 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 7.5% | -2.0% | -16.8% | 9.5% | 27.0% | -12.3% | 0.0% | 0.0% | -5.2% | 0.8% | ||
| 2025 | 8.8% | -6.0% | 5.3% | -8.8% | 19.6% | 4.6% | -0.1% | 0.0% | 1.5% | 1.4% | -11.7% | 2.3% |
| 2024 | -6.4% | -2.8% | 2.3% | -2.6% | -2.4% | -11.2% | -3.2% | -2.9% | 16.6% | -2.9% | -12.0% | 1.9% |
| 2023 | 15.2% | -1.1% | -2.6% | 12.5% | 3.7% | -4.6% | 4.7% | -1.4% | 0.0% | -17.6% | 14.4% | 5.8% |
| 2022 | -1.8% | -8.0% | -10.4% | 0.3% | 3.8% | -20.8% | -3.7% | 1.7% | -20.1% | 17.2% | 11.1% | -6.5% |
| 2021 | -3.9% | 2.3% | 6.9% | 9.9% | 5.6% | -3.1% | -2.2% | -0.3% | 0.0% | -7.9% | 5.5% | -9.7% |
| 2020 | -3.1% | -18.0% | -16.7% | 17.7% | 8.6% | 9.5% | 6.4% | 3.9% | 3.5% | 1.9% | 2.2% | 0.1% |
| 2019 | 14.1% | 15.3% | 3.5% | 1.9% | -5.8% | 12.2% | -2.0% | -3.4% | -1.1% | 5.7% | 2.8% | 3.4% |
| 2018 | 6.5% | 3.5% | -3.7% | -2.6% | -0.6% | -5.5% | 5.0% | 5.7% | 1.7% | -13.9% | 0.9% | -4.1% |
| 2017 | 9.7% | -1.7% | 24.0% | 5.9% | -4.2% | 3.9% | 0.9% | 2.5% | 3.0% | -3.2% | 0.1% | 3.0% |
See a number that looks wrong?