Akzo Nobel N.V. (AKZOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:41PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
| 29 Apr 2024 | 1.648 Dividend | |||||
| 26 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 69.96 | - |
| 25 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 69.96 | - |
| 24 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 69.96 | - |
| 23 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 69.96 | 22,000 |
| 22 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 69.96 | - |
| 19 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 69.96 | - |
| 18 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 69.96 | - |
| 17 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 69.96 | - |
| 16 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 69.96 | - |
| 15 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 69.96 | - |
| 12 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 69.96 | - |
| 11 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 69.96 | - |
| 10 Apr 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 69.96 | 600 |
| 09 Apr 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 70.56 | - |
| 08 Apr 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 70.56 | - |
| 05 Apr 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 70.56 | 600 |
| 04 Apr 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 73.55 | - |
| 03 Apr 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 73.55 | 24,000 |
| 02 Apr 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 73.55 | - |
| 01 Apr 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 73.55 | - |
| 28 Mar 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 73.55 | 400 |
| 27 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 26 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | 43,300 |
| 25 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 22 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 21 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 20 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 19 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 18 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 15 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 14 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 13 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 12 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 11 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 08 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 07 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 06 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 05 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 04 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 01 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 29 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 28 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 27 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 26 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 23 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 22 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 21 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 20 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 16 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 15 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 14 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 13 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 12 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | - |
| 09 Feb 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 71.89 | 100 |
| 08 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 73.96 | - |
| 07 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 73.96 | - |
| 06 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 73.96 | - |
| 05 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 73.96 | - |
| 02 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 73.96 | - |
| 01 Feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 73.96 | - |
| 31 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 73.96 | - |
| 30 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 73.96 | 2,000 |
| 29 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 73.96 | - |
| 26 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 73.96 | - |
| 25 Jan 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 73.96 | 200 |
| 24 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.94 | - |
| 23 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.94 | - |
| 22 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.94 | - |
| 19 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.94 | - |
| 18 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.94 | - |
| 17 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.94 | - |
| 16 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.94 | - |
| 12 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.94 | - |
| 11 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.94 | - |
| 10 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.94 | 1,100 |
| 09 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.94 | - |
| 08 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.94 | - |
| 05 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.94 | - |
| 04 Jan 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 75.94 | 300 |
| 03 Jan 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 79.05 | - |
| 02 Jan 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 79.05 | - |
| 29 Dec 2023 | 80.91 | 80.91 | 80.91 | 80.91 | 79.05 | - |
| 28 Dec 2023 | 80.91 | 80.91 | 80.91 | 80.91 | 79.05 | - |
| 27 Dec 2023 | 80.91 | 80.91 | 80.91 | 80.91 | 79.05 | - |
| 26 Dec 2023 | 80.91 | 80.91 | 80.91 | 80.91 | 79.05 | - |
| 22 Dec 2023 | 80.91 | 80.91 | 80.91 | 80.91 | 79.05 | - |
| 21 Dec 2023 | 80.91 | 80.91 | 80.91 | 80.91 | 79.05 | - |
| 20 Dec 2023 | 80.91 | 80.91 | 80.91 | 80.91 | 79.05 | 100 |
| 19 Dec 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 76.45 | - |
| 18 Dec 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 76.45 | - |
| 15 Dec 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 76.45 | - |
| 14 Dec 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 76.45 | - |
| 13 Dec 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 76.45 | - |
| 12 Dec 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 76.45 | - |
| 11 Dec 2023 | 78.25 | 78.25 | 78.25 | 78.25 | 76.45 | 600 |
| 08 Dec 2023 | 76.51 | 76.51 | 76.51 | 76.51 | 74.75 | - |
| 07 Dec 2023 | 76.51 | 76.51 | 76.51 | 76.51 | 74.75 | - |
| 06 Dec 2023 | 76.51 | 76.51 | 76.51 | 76.51 | 74.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.