AKZOY - Akzo Nobel N.V.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201930.7430.8630.6830.7930.796,752
Jul 22, 201930.7130.8030.6730.7630.7620,800
Jul 19, 201930.8630.9830.7830.8230.8214,700
Jul 18, 201930.7831.0930.7831.0631.0647,600
Jul 17, 201931.2231.2231.1031.1931.1924,900
Jul 16, 201931.2931.3631.1731.2631.2618,900
Jul 15, 201931.3631.3831.2131.2331.2320,000
Jul 12, 201931.2731.3031.1331.1731.1723,600
Jul 11, 201930.9531.0430.8931.0131.0120,200
Jul 10, 201930.8531.0130.7830.9830.9824,500
Jul 09, 201930.6330.7530.6230.7530.7574,400
Jul 08, 201930.8230.9930.6930.6930.6975,700
Jul 05, 201931.2231.3831.2031.3631.3635,900
Jul 03, 201931.5531.7531.5431.6431.6427,800
Jul 02, 201931.3531.4331.3231.3231.3211,400
Jul 01, 201931.5631.5631.3131.3331.3321,000
Jun 28, 201931.3031.4431.2931.2931.2920,300
Jun 27, 201931.0331.0830.9130.9830.9836,300
Jun 26, 201930.9931.0830.8530.8530.8530,100
Jun 25, 201931.2531.2830.9931.0131.0134,900
Jun 24, 201931.1731.1731.0431.0631.0644,400
Jun 21, 201930.8530.9530.7630.9130.9122,200
Jun 20, 201931.0431.0430.7630.8830.8835,500
Jun 19, 201930.3930.5030.3330.4430.4415,200
Jun 18, 201930.6130.7730.5730.6330.6327,300
Jun 17, 201930.3130.3630.1730.2030.2042,200
Jun 14, 201930.8430.8430.6330.6530.6520,400
Jun 13, 201930.7030.7330.5630.5930.5944,000
Jun 12, 201930.9330.9830.7430.7430.7455,500
Jun 11, 201930.3230.4430.3030.4030.4059,500
Jun 10, 201930.0630.1329.9529.9529.9558,600
Jun 07, 201930.0730.0929.8529.9029.9018,700
Jun 06, 201929.5129.6329.4429.5229.5251,800
Jun 05, 201929.3129.3629.2329.2329.2314,600
Jun 04, 201928.8528.9628.8028.9128.9182,100
Jun 03, 201928.5428.6628.5028.5328.5354,600
May 31, 201928.0328.1428.0128.0328.0326,900
May 30, 201927.9828.1227.9628.0728.07156,200
May 29, 201928.1728.1927.9628.0028.00218,400
May 28, 201929.1229.3129.0229.0429.04161,400
May 24, 201928.4828.4828.2728.4228.4224,700
May 23, 201928.2628.4628.2028.3428.3434,800
May 22, 201928.9428.9428.8328.9128.9118,400
May 21, 201928.6328.7628.5928.7028.70307,600
May 20, 201928.4328.5728.3428.4028.4033,700
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, 20190.542 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, 201929.7829.8429.6529.7929.2223,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...