Australia markets closed

Akzo Nobel N.V. (AKZOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.56+0.53 (+2.40%)
As of 11:01AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.6422.6722.5322.5622.5612,228
02 May 202422.0222.0821.9622.0322.03186,200
01 May 202421.9122.3121.8321.9321.9345,300
30 Apr 202422.1122.1421.9421.9421.9459,500
29 Apr 202421.9722.1521.9522.0522.05174,500
29 Apr 20240.553 Dividend
26 Apr 202422.3522.4322.2022.3821.83464,800
25 Apr 202421.9222.1521.8921.9021.36406,000
24 Apr 202422.3422.3822.0522.0921.54757,900
23 Apr 202422.3022.4322.1722.4021.85460,100
22 Apr 202423.5923.9423.5923.7723.18122,700
19 Apr 202423.5623.6023.3723.4422.8673,200
18 Apr 202423.3623.5723.2823.2922.71103,500
17 Apr 202423.5523.6623.1923.2622.6978,500
16 Apr 202423.2123.2223.0123.0322.4679,000
15 Apr 202423.4423.4823.1223.1222.55123,200
12 Apr 202423.2723.3523.0523.0922.5257,500
11 Apr 202423.7123.7223.4623.6823.0986,100
10 Apr 202423.8723.9223.7623.8323.2449,900
09 Apr 202424.3024.3024.0624.1023.50246,200
08 Apr 202424.1824.2524.1124.1723.5798,800
05 Apr 202424.1324.2924.1224.1323.53109,600
04 Apr 202424.8324.9824.5624.6023.9969,900
03 Apr 202424.7525.0024.7324.9524.33846,200
02 Apr 202424.7724.8124.4224.4223.823,652,400
01 Apr 202424.5024.9924.5024.8624.2551,300
28 Mar 202425.1725.1724.9024.9224.30399,800
27 Mar 202425.0825.4225.0525.3324.70109,100
26 Mar 202424.5124.9724.4024.9124.29294,600
25 Mar 202423.9924.4623.9924.3623.7699,800
22 Mar 202424.0424.0923.9423.9623.3759,600
21 Mar 202424.2624.3524.1324.1323.5335,900
20 Mar 202423.9924.3123.9624.2323.6350,700
19 Mar 202423.9924.0923.9423.9823.3984,400
18 Mar 202423.9723.9723.7823.9223.3392,400
15 Mar 202423.8523.9123.5223.7623.1779,700
14 Mar 202424.0524.0523.8023.8423.25212,000
13 Mar 202423.9924.0923.9523.9823.39295,000
12 Mar 202424.0824.1323.9624.0823.4853,700
11 Mar 202424.0924.1123.9223.9723.3877,700
08 Mar 202424.2124.3324.1624.1823.5853,800
07 Mar 202424.3024.3224.0824.2423.64145,900
06 Mar 202424.0724.0923.8923.9423.3577,400
05 Mar 202423.9424.1123.8523.9423.3549,000
04 Mar 202424.1624.3424.1324.3023.7048,400
01 Mar 202424.5724.6624.3324.4923.8849,400
29 Feb 202424.3824.4224.1924.2723.6750,000
28 Feb 202424.3824.6524.3724.5223.9160,200
27 Feb 202424.3924.6224.3824.5023.8957,100
26 Feb 202424.2424.3224.0724.1423.54220,200
23 Feb 202424.6724.8124.6424.7324.12128,000
22 Feb 202424.5124.7324.5124.7324.1275,900
21 Feb 202424.3924.5624.3624.5023.8957,500
20 Feb 202424.4024.5324.3724.5323.9256,200
16 Feb 202424.6924.9024.6424.7924.1861,700
15 Feb 202424.6224.7224.5624.6924.0890,500
14 Feb 202424.0024.2224.0024.1723.5779,400
13 Feb 202423.9824.0523.7323.8423.25102,900
12 Feb 202424.7124.8824.6224.7324.1263,100
09 Feb 202424.7124.7724.6024.7224.1163,800
08 Feb 202425.0025.0024.6824.8724.26351,200
07 Feb 202425.3025.3024.9525.1424.5285,500
06 Feb 202425.4125.6025.4125.5924.9648,400
05 Feb 202425.2525.3825.1225.3724.7472,700
02 Feb 202425.4925.5425.3325.3824.7546,100
01 Feb 202425.5825.9025.5825.8225.1836,100
31 Jan 202425.8725.9125.5525.6224.9951,500
30 Jan 202425.6525.7425.6325.6825.0542,500
29 Jan 202425.6225.8425.5625.8225.1865,300
26 Jan 202426.0826.1425.8625.8725.2368,900
25 Jan 202425.1925.5325.1925.5124.8833,600
24 Jan 202425.7225.8025.6125.6425.0138,600
23 Jan 202425.1225.1924.9925.1624.5445,700
22 Jan 202424.9325.0924.9325.0224.4054,300
19 Jan 202425.1525.2024.9725.2024.5877,700
18 Jan 202424.9625.1524.9225.1524.5356,600
17 Jan 202424.8925.0624.8525.0624.4448,800
16 Jan 202425.2025.3325.1025.2224.6067,700
12 Jan 202425.9626.0025.7225.8125.1797,200
11 Jan 202425.9025.9025.5625.8025.1676,000
10 Jan 202425.5325.7325.4525.6725.041,386,300
09 Jan 202425.6725.6725.5525.5824.95149,600
08 Jan 202425.5825.9225.5825.9225.28425,400
05 Jan 202425.5926.0625.5925.7925.15152,200
04 Jan 202425.9126.1625.8225.9725.3340,200
03 Jan 202426.2026.4026.1226.2825.6335,500
02 Jan 202426.8927.0726.8326.9726.3057,200
29 Dec 202327.7127.7427.6127.7427.0542,700
28 Dec 202327.7027.7527.6227.6326.95110,700
27 Dec 202327.6127.7827.5527.7727.0860,600
26 Dec 202327.3027.9927.3027.6927.0140,500
22 Dec 202327.4027.5127.2927.3626.6853,300
21 Dec 202327.3627.4527.2227.4526.7741,600
20 Dec 202327.2327.3726.9726.9726.3058,000
19 Dec 202327.3327.4527.3027.4526.7745,500
18 Dec 202326.8226.8626.6326.7726.1150,000
15 Dec 202327.1327.1726.9627.0026.3372,800
14 Dec 202327.2527.4127.1627.2526.5859,700
13 Dec 202326.0826.5325.9226.5325.8763,900
12 Dec 202326.0226.1225.9526.1225.4757,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...