What is the all time high of AKZA?

Akzo Nobel N.V. (AKZA) closed at its highest ever adjusted price, €92.28, on Jul 15, 2021. Its lowest close was €6.77 on Mar 12, 2003.

How much has AKZA returned over the last 10 years?

+58.8% in price terms from the close ten years before Nov 13, 2026, which is +4.7% a year compounded. Over one year the return is +9.5%; over five years -28.5%.

What was the worst drawdown in AKZA history?

-69.9% from the Dec 8, 2000 peak to the Mar 12, 2003 trough on adjusted closes; the previous peak was regained on Apr 21, 2006.

How far back does AKZA historical data go?

The daily series starts on Mar 27, 1995 and runs to Nov 13, 2026: 8,095 trading sessions across 31.6 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are AKZA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get AKZA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Mar 27, 1995 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for AKZA?

Among complete calendar years, 2009 was the best at +65.8% and 2008 the worst at -43.7%, measured close to close.

Euronext Amsterdam · AKZA · stock

Akzo Nobel N.V. (AKZA) stock price history

Every Euronext Amsterdam trading session of Akzo Nobel N.V. from Mar 27, 1995 to Nov 13, 2026: 8,095 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AKZA data, free key Year by year table

AKZA adjusted close, 1995 to 2026

AKZAAkzo Nobel N.V.

€62.90+9.5% over one year

€92.28
All time high, 2021: €67.64
52 week high, €44.82 low: 8,095
Daily sessions since 1995

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.

AKZA key facts

Akzo Nobel N.V. (AKZA) closed at €62.90 on Nov 13, 2026 on Euronext Amsterdam.
AKZA's all time high close is €92.28, set on Jul 15, 2021; its all time low close is €6.77 on Mar 12, 2003.
AKZA's 52 week range is €44.82 to €67.64.
AKZA returned +9.5% over the year to Nov 13, 2026 and -28.5% over five years.
Over ten years AKZA returned +59%, +4.7% a year compounded.
AKZA's deepest drawdown was -69.9% from Dec 8, 2000 to Mar 12, 2003.
DataCedar holds 8,095 daily sessions of AKZA history from Mar 27, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AKZA price chart, 1995 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AKZA returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	+7.1%
3 months	+1.0%
6 months	+27.2%
Year to date	+9.2%
1 year	+9.5%
3 years	+4.8%
5 years	-28.5%
10 years	+58.8%
Since Mar 27, 1995	+783.9%
Compound annual growth, 31.6 years	+7.1%

AKZA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €92.28 on Jul 15, 2021
All time low close: €6.77 on Mar 12, 2003
52 week high: €67.64 on May 29, 2026
52 week low: €44.82 on Mar 23, 2026
Deepest drawdown: -69.9% from Dec 8, 2000 to Mar 12, 2003, recovered Apr 21, 2006
Best single session: +19.5% on May 27, 2026
Worst single session: -17.2% on Jun 3, 2026
Volatility, 1 year annualised: 38.0%
Sessions closing higher, 1 year: 51%
Growth of 1 since 1995: 8.8×
Best calendar year: 2009, +66%
Worst calendar year: 2008, -44%

AKZA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Mar 27, 1995; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€57.71	€67.64	€44.82	€62.90	+9.5%	138.5M	219
2025	€54.31	€60.45	€45.58	€57.46	+5.8%	118.1M	255
2024	€67.88	€68.26	€49.13	€54.31	-20.0%	105.9M	255
2023	€55.68	€71.46	€54.11	€67.88	+22.9%	96.6M	255
2022	€83.19	€85.93	€48.20	€55.22	-33.5%	156.1M	256
2021	€74.91	€92.83	€69.50	€82.99	+12.0%	130.9M	258
2020	€74.52	€78.12	€37.53	€74.09	-0.4%	196.2M	256
2019	€52.26	€75.61	€51.67	€74.39	+40.7%	217.5M	254
2018	€52.98	€62.40	€51.06	€52.86	-0.6%	146.5M	251
2017	€39.78	€56.00	€39.72	€53.16	+32.8%	201.9M	251
2016	€40.07	€42.90	€32.81	€40.03	-2.3%	150.7M	257
2015	€37.00	€48.56	€35.35	€40.96	+10.4%	154.5M	255
2014	€35.47	€38.39	€29.79	€37.10	+4.8%	152.5M	255
2013	€30.93	€35.50	€26.29	€35.41	+16.8%	183M	255
2012	€22.01	€30.46	€21.08	€30.32	+38.0%	210.9M	253
2011	€26.78	€31.05	€17.05	€21.97	-17.3%	249.8M	251
2010	€25.81	€26.90	€20.22	€26.58	+3.4%	277.1M	255
2009	€15.90	€26.28	€13.46	€25.70	+65.8%	286.6M	256
2008	€27.43	€29.09	€11.79	€15.50	-43.7%	503.1M	255
2007	€22.64	€32.72	€21.76	€27.53	+21.6%	554.8M	256
2006	€18.54	€23.74	€18.19	€22.64	+21.8%	368M	257
2005	€14.24	€19.08	€14.11	€18.59	+30.0%	212.4M	258
2004	€13.35	€14.89	€11.22	€14.30	+7.1%	247.1M	262
2003	€12.39	€13.35	€6.56	€13.35	+7.7%	313.2M	260
2002	€19.91	€21.63	€11.17	€12.39	-37.8%	249.1M	259
2001	€22.08	€22.33	€13.30	€19.91	-9.8%	474.1M	261
2000	€18.85	€22.83	€14.02	€22.08	+18.0%	498.8M	259
1999	€14.47	€19.69	€11.19	€18.72	+29.3%	467.2M	260
1998	€14.79	€21.85	€9.65	€14.47	-2.2%	478.7M	256
1997	€9.99	€15.98	€9.80	€14.79	+48.1%	523.7M	256
1996	€7.85	€10.05	€7.45	€9.99	+27.2%	497.5M	258
1995	€7.15	€8.87	€7.05	€7.85	n/a	142.6M	191

AKZA monthly closes, last 12 months

Month	Month end close	Change
November 2026	€62.90	+6.1%
October 2026	€59.30	+4.3%
September 2026	€56.86	-7.8%
August 2026	€61.70	+1.6%
July 2026	€60.72	+2.3%
June 2026	€59.34	-9.6%
May 2026	€65.66	+31.6%
April 2026	€49.88	+4.5%
March 2026	€47.75	-17.5%
February 2026	€57.86	+0.5%
January 2026	€57.55	+0.2%
December 2025	€57.46	+5.6%

About the AKZA data

Daily bars. 8,095 sessions from Mar 27, 1995 to Nov 13, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 27, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/euronext-amsterdam%3AAKZA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Amsterdam

ADYEN Adyen N.V.
AEX Aex
AGN Aegon Ltd.
AJAX AFC Ajax NV
ALFEN Alfen N.V.
ALLFG Allfunds Group plc
ALX Alumexx N.V.
AMG AMG Critical Materials N.V.

Browse Euronext Amsterdam

Historical data guides

Common questions

AKZA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market