UK markets closed

Akzo Nobel N.V. (AKZOY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
20.79-0.78 (-3.62%)
At close: 03:47PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202421.0021.0020.6220.8120.8199,700
13 Jun 202421.6321.7921.4321.5221.52189,700
12 Jun 202421.9922.1421.9321.9321.93150,600
11 Jun 202421.8321.9621.7021.8421.84388,700
10 Jun 202421.9922.1221.9222.0822.0898,000
07 Jun 202422.3422.4822.3422.3722.3764,200
06 Jun 202422.8422.8422.5722.6622.6688,900
05 Jun 202422.8123.0022.8123.0023.00121,600
04 Jun 202423.1623.2923.0723.2923.2958,800
03 Jun 202423.3223.3523.1523.3223.32157,800
31 May 202423.2623.3523.0923.3523.3592,000
30 May 202423.0023.1923.0023.1323.13569,100
29 May 202422.8123.0122.8122.8722.87312,100
28 May 202423.2723.5423.1323.1723.17507,200
24 May 202423.3323.7023.3223.6523.65297,400
23 May 202423.4623.4623.1723.3123.31288,500
22 May 202423.1423.2923.0523.2423.24306,700
21 May 202423.3123.4723.1523.4723.4751,500
20 May 202423.6423.7223.4623.5723.5768,600
17 May 202423.4323.5223.3823.4523.4543,200
16 May 202423.5023.6923.4923.5423.5451,600
15 May 202423.7023.7623.6023.7023.7053,500
14 May 202423.5623.7823.5623.7823.7845,800
13 May 202423.2323.2323.0523.0623.06118,300
10 May 202422.7422.7622.5322.6222.6235,200
09 May 202423.0023.0322.9222.9622.96105,700
08 May 202422.9622.9622.7822.7922.7956,400
07 May 202423.0523.2123.0023.0023.0086,300
06 May 202422.7922.7922.5622.6422.64118,000
03 May 202422.6422.7022.5222.5322.53118,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...