AKZOY - Akzo Nobel N.V.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201928.4528.6228.4028.4428.44318,900
May 16, 201928.4828.7528.4828.6228.6219,600
May 15, 201927.9628.3327.9228.2528.2526,700
May 14, 201927.9428.2427.9428.0928.0925,900
May 13, 201927.7527.7527.5427.6227.6232,700
May 10, 201928.0228.2728.0228.2428.2465,000
May 09, 201927.4027.7327.3727.6327.6361,800
May 08, 201927.4727.6727.4327.4627.4663,300
May 07, 201927.9727.9827.6127.6727.6758,800
May 06, 201927.8828.1827.8828.0928.0935,800
May 03, 201927.9628.1627.9628.1028.1013,900
May 02, 201927.9127.9527.7227.7827.7831,700
May 01, 201928.3028.4828.1628.1628.1616,100
Apr 30, 201928.2228.3828.1728.3728.3738,000
Apr 29, 201928.2328.2828.0728.1628.1630,000
Apr 29, 20190.541855 Dividend
Apr 26, 201928.8628.8628.5528.5728.0333,000
Apr 25, 201928.5828.6728.5628.5828.0434,500
Apr 24, 201928.5328.8028.3928.6128.0744,300
Apr 23, 201929.8129.8429.6629.8429.2713,900
Apr 22, 201930.0030.2130.0030.1329.5612,700
Apr 18, 201930.0530.1629.9729.9729.4035,600
Apr 17, 201930.0730.1530.0130.1529.5822,700
Apr 16, 201930.1230.1229.8629.9229.35205,000
Apr 15, 201930.1430.2130.0430.1429.5733,800
Apr 12, 201930.2530.3230.1630.1829.6113,800
Apr 11, 201930.0030.0329.8829.9329.3626,600
Apr 10, 201929.9729.9729.4929.6529.0922,500
Apr 09, 201929.7929.8429.6229.6229.0618,100
Apr 08, 201929.6329.7329.6029.7329.1729,600
Apr 05, 201929.9729.9929.7429.8429.2768,100
Apr 04, 201929.8929.9929.8629.9429.3780,400
Apr 03, 201930.0630.3330.0630.2729.7056,600
Apr 02, 201929.9330.0729.8530.0629.4934,900
Apr 01, 201929.8629.9229.8029.8529.2826,400
Mar 29, 201929.7829.8229.5029.5428.98347,900
Mar 28, 201929.7829.8429.6529.7929.2323,100
Mar 27, 201929.7829.7929.5429.6529.0920,000
Mar 26, 201929.9830.0029.6729.7329.1725,200
Mar 25, 201929.9930.1029.8529.9329.3634,200
Mar 22, 201930.2230.2729.8329.9229.3520,100
Mar 21, 201930.8230.8930.7030.8230.2419,900
Mar 20, 201930.8231.1630.6631.0330.4412,000
Mar 19, 201931.0431.0530.6530.7030.12104,900
Mar 18, 201930.8030.9730.7530.9530.3626,100
Mar 15, 201930.9431.0230.8130.9030.3123,100
Mar 14, 201930.6230.8430.6130.7330.1516,000
Mar 13, 201930.1030.4130.1030.3729.7915,300
Mar 12, 201929.7429.8929.7429.8029.2317,200
Mar 11, 201929.5529.7929.5129.7229.1623,100
Mar 08, 201929.1029.6729.0929.3028.7453,800
Mar 07, 201929.6829.6829.2929.2928.7375,000
Mar 06, 201930.0930.1930.0430.1329.5626,700
Mar 05, 201929.9030.0029.8329.9929.4226,700
Mar 04, 201930.2930.2929.9330.1029.5326,300
Mar 01, 201930.2830.3730.2030.3129.7421,200
Feb 28, 201930.3230.3730.2130.2829.7134,700
Feb 27, 201930.2530.3530.0730.2429.6742,000
Feb 26, 201930.2330.7530.1730.2229.6559,800
Feb 25, 201930.1930.2230.0130.1429.57182,900
Feb 22, 201930.0931.2530.0730.3229.74503,900
Feb 22, 20191.694 Dividend
Feb 21, 201931.4632.0030.5031.7529.4912,100
Feb 20, 201931.5431.9731.1331.6829.4260,700
Feb 19, 201931.0631.1230.7530.8628.66107,500
Feb 15, 201930.9330.9330.3130.5528.37256,200
Feb 14, 201929.4029.7529.3229.6427.5354,200
Feb 13, 201929.3129.4428.8129.0126.9483,500
Feb 12, 201928.1128.2028.0928.1326.1237,400
Feb 11, 201928.1928.2228.0528.1226.1118,800
Feb 08, 201928.2828.2828.0728.2326.2213,400
Feb 07, 201928.7328.7328.4428.5326.5028,000
Feb 06, 201929.0429.1028.9428.9626.8926,300
Feb 05, 201929.1529.2929.1129.2027.1242,800
Feb 04, 201928.8429.0728.8429.0626.9948,700
Feb 01, 201928.4928.7828.4628.6726.6353,000
Jan 31, 201928.6628.8328.5628.8026.7584,000
Jan 30, 201928.9729.2428.7629.1527.0787,900
Jan 29, 201928.5028.5928.4028.4926.46152,900
Jan 28, 201929.2229.2228.1728.5026.4724,000
Jan 25, 201929.5529.5528.4028.4026.3721,200
Jan 24, 201929.3129.3129.3129.3127.225,300
Jan 24, 20199/8 Stock Split
Jan 23, 201932.3234.0029.5229.5427.4350,500
Jan 22, 201930.5335.4730.5333.2830.9093,800
Jan 22, 20193.33663 Dividend
Jan 18, 201931.5737.1631.5034.5428.9864,600
Jan 17, 201930.5030.9630.4830.9225.9460,500
Jan 16, 201930.0830.3230.0830.1725.3140,400
Jan 15, 201930.1830.3630.1730.2925.4150,500
Jan 14, 201930.2430.4530.2430.4125.51125,100
Jan 11, 201930.4830.6230.4130.4725.57145,300
Jan 10, 201930.0930.3230.0830.3025.42393,500
Jan 09, 201930.0930.2329.9830.1525.2931,300
Jan 08, 201930.1830.1829.7129.8325.0348,400
Jan 07, 201929.9030.1229.7530.0825.2455,500
Jan 04, 201929.7230.2929.6730.1825.3265,600
Jan 03, 201929.7029.7529.5029.5624.8034,300
Jan 02, 201929.9830.2329.9830.1725.3163,600
Dec 31, 201830.2930.5229.7930.0025.17117,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...