OTC Markets OTCQX - Delayed Quote
USD
Akzo Nobel N.V. (AKZOF)
65.00
+0.23
(+0.36%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
66.60
66.66
65.00
65.00
65.00
900
Oct 29, 2026
66.39
66.39
64.77
64.77
64.77
600
Oct 28, 2026
65.88
65.88
65.08
65.08
65.08
1,200
Oct 27, 2026
66.37
66.37
66.37
66.37
66.37
-
Oct 26, 2026
66.37
66.37
65.98
66.37
66.37
1,000
Oct 23, 2026
64.76
64.76
64.76
64.76
64.76
-
Oct 22, 2026
66.45
68.26
64.76
64.76
64.76
4,800
Oct 21, 2026
69.61
69.61
66.93
66.93
66.93
3,200
Oct 20, 2026
64.20
64.23
63.25
63.25
63.25
3,400
Oct 19, 2026
64.56
64.56
64.56
64.56
64.56
9,700
Oct 16, 2026
64.65
64.65
64.65
64.65
64.65
-
Oct 15, 2026
64.65
64.65
64.65
64.65
64.65
-
Oct 14, 2026
64.65
64.65
64.65
64.65
64.65
-
Oct 13, 2026
64.65
64.65
64.65
64.65
64.65
200
Oct 12, 2026
63.42
63.42
63.42
63.42
63.42
300
Oct 9, 2026
63.90
63.90
63.90
63.90
63.90
-
Oct 8, 2026
63.90
63.90
63.90
63.90
63.90
-
Oct 7, 2026
64.05
64.05
63.90
63.90
63.90
300
Oct 6, 2026
64.34
64.34
64.34
64.34
64.34
-
Oct 5, 2026
63.75
64.34
63.75
64.34
64.34
1,400
Oct 2, 2026
63.98
63.98
62.48
62.48
62.48
2,500
Oct 1, 2026
64.02
64.02
64.02
64.02
64.02
-
Sep 30, 2026
64.02
64.02
64.02
64.02
64.02
200
Sep 29, 2026
63.80
63.80
63.80
63.80
63.80
-
Sep 28, 2026
63.21
63.80
63.21
63.80
63.80
700
Sep 25, 2026
64.08
64.08
63.99
63.99
63.99
500
Sep 24, 2026
63.60
63.60
63.60
63.60
63.60
400
Sep 23, 2026
64.22
64.22
64.22
64.22
64.22
-
Sep 22, 2026
64.22
64.22
64.22
64.22
64.22
-
Sep 21, 2026
63.66
64.22
63.66
64.22
64.22
1,400
Sep 18, 2026
67.27
67.27
67.27
67.27
67.27
-
Sep 17, 2026
67.27
67.27
67.27
67.27
67.27
-
Sep 16, 2026
67.27
67.27
67.27
67.27
67.27
-
Sep 15, 2026
67.27
67.27
67.27
67.27
67.27
300
Sep 14, 2026
65.32
65.32
65.32
65.32
65.32
600
Sep 11, 2026
67.41
67.41
67.41
67.41
67.41
-
Sep 10, 2026
67.10
67.41
67.10
67.41
67.41
500
Sep 9, 2026
69.31
69.31
69.31
69.31
69.31
700
Sep 8, 2026
68.85
68.85
68.85
68.85
68.85
-
Sep 4, 2026
68.85
68.85
68.85
68.85
68.85
-
Sep 3, 2026
68.85
68.85
68.85
68.85
68.85
-
Sep 2, 2026
68.85
68.85
68.85
68.85
68.85
3,700
Sep 1, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 31, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 28, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 27, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 26, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 25, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 24, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 21, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 20, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 19, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 18, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 17, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 14, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 13, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 12, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 11, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 10, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 7, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 6, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 5, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 4, 2026
67.50
67.50
67.50
67.50
67.50
-
Aug 3, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 31, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 30, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 29, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 28, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 27, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 24, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 23, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 22, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 21, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 20, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 17, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 16, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 15, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 14, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 13, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 10, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 9, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 8, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 7, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 6, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 2, 2026
67.50
67.50
67.50
67.50
67.50
-
Jul 1, 2026
67.50
67.50
67.50
67.50
67.50
300
Jun 30, 2026
67.50
67.50
67.50
67.50
67.50
200
Jun 29, 2026
67.81
67.81
67.81
67.81
67.81
-
Jun 26, 2026
67.81
67.81
67.81
67.81
67.81
-
Jun 25, 2026
67.81
67.81
67.81
67.81
67.81
-
Jun 24, 2026
67.81
67.81
67.81
67.81
67.81
-
Jun 23, 2026
67.81
67.81
67.81
67.81
67.81
200
Jun 22, 2026
69.81
69.81
69.81
69.81
69.81
200
Jun 18, 2026
67.04
67.04
67.04
67.04
67.04
-
Jun 17, 2026
67.04
67.04
67.04
67.04
67.04
-
Jun 16, 2026
67.04
67.04
67.04
67.04
67.04
200
Jun 15, 2026
66.68
66.68
66.68
66.68
66.68
-
Jun 12, 2026
66.68
66.68
66.68
66.68
66.68
-
Jun 11, 2026
66.68
66.68
66.68
66.68
66.68
-
Jun 10, 2026
66.68
66.68
66.68
66.68
66.68
-
Jun 9, 2026
66.68
66.68
66.68
66.68
66.68
-
Jun 8, 2026
66.12
66.68
66.12
66.68
66.68
700
Jun 5, 2026
67.00
67.00
67.00
67.00
67.00
100
Jun 4, 2026
65.54
65.60
65.54
65.55
65.55
300
Jun 3, 2026
77.00
77.00
77.00
77.00
77.00
-
Jun 2, 2026
77.00
77.00
77.00
77.00
77.00
-
Jun 1, 2026
77.00
77.00
77.00
77.00
77.00
-
May 29, 2026
77.00
77.00
77.00
77.00
77.00
100
May 28, 2026
57.78
57.78
57.78
57.78
57.78
-
May 27, 2026
57.78
57.78
57.78
57.78
57.78
-
May 26, 2026
57.78
57.78
57.78
57.78
57.78
-
May 22, 2026
57.78
57.78
57.78
57.78
57.78
-
May 21, 2026
57.78
57.78
57.78
57.78
57.78
200
May 20, 2026
57.42
57.42
57.42
57.42
57.42
-
May 19, 2026
57.42
57.42
57.42
57.42
57.42
-
May 18, 2026
57.42
57.42
57.42
57.42
57.42
-
May 15, 2026
57.51
57.51
57.42
57.42
57.42
300
May 14, 2026
58.74
58.74
58.74
58.74
58.74
200
May 13, 2026
56.79
56.79
56.79
56.79
56.79
1,100
May 12, 2026
56.51
56.51
56.51
56.51
56.51
200
May 11, 2026
59.34
59.34
59.34
59.34
59.34
-
May 8, 2026
59.34
59.34
59.34
59.34
59.34
-
May 7, 2026
59.40
59.40
59.34
59.34
59.34
700
May 6, 2026
60.64
60.64
60.64
60.64
60.64
-
May 5, 2026
60.64
60.64
60.64
60.64
60.64
-
May 4, 2026
60.64
60.64
60.64
60.64
60.64
-
May 1, 2026
60.64
60.64
60.64
60.64
60.64
-
Apr 30, 2026
60.64
60.64
60.64
60.64
60.64
-
Apr 29, 2026
60.64
60.64
60.64
60.64
60.64
-
Apr 28, 2026
60.64
60.64
60.64
60.64
60.64
-
Apr 27, 2026
1.806
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
60.64
60.64
60.64
60.64
60.64
200
Apr 24, 2026
62.64
62.64
62.64
62.64
60.83
-
Apr 23, 2026
62.64
62.64
62.64
62.64
60.83
-
Apr 22, 2026
62.64
62.64
62.64
62.64
60.83
-
Apr 21, 2026
62.64
62.64
62.64
62.64
60.83
-
Apr 20, 2026
62.64
62.64
62.64
62.64
60.83
-
Apr 17, 2026
62.51
62.64
62.51
62.64
60.83
700
Apr 16, 2026
59.82
59.82
59.82
59.82
58.10
-
Apr 15, 2026
59.82
59.82
59.82
59.82
58.10
-
Apr 14, 2026
59.82
59.82
59.82
59.82
58.10
100
Apr 13, 2026
58.77
58.77
58.77
58.77
57.08
200
Apr 10, 2026
60.42
60.42
60.42
60.42
58.68
200
Apr 9, 2026
57.00
57.00
57.00
57.00
55.36
-
Apr 8, 2026
57.00
57.00
57.00
57.00
55.36
-
Apr 7, 2026
57.00
57.00
57.00
57.00
55.36
-
Apr 6, 2026
57.00
57.00
57.00
57.00
55.36
-
Apr 2, 2026
57.00
57.00
57.00
57.00
55.36
-
Apr 1, 2026
57.00
57.00
57.00
57.00
55.36
-
Mar 31, 2026
57.00
57.00
57.00
57.00
55.36
-
Mar 30, 2026
57.00
57.00
57.00
57.00
55.36
-
Mar 27, 2026
57.00
57.00
57.00
57.00
55.36
-
Mar 26, 2026
57.00
57.00
57.00
57.00
55.36
-
Mar 25, 2026
57.00
57.00
57.00
57.00
55.36
100
Mar 24, 2026
59.33
59.33
59.33
59.33
57.62
-
Mar 23, 2026
59.33
59.33
59.33
59.33
57.62
-
Mar 20, 2026
59.33
59.33
59.33
59.33
57.62
-
Mar 19, 2026
59.33
59.33
59.33
59.33
57.62
-
Mar 18, 2026
59.33
59.33
59.33
59.33
57.62
300
Mar 17, 2026
58.94
58.94
58.94
58.94
57.24
-
Mar 16, 2026
58.94
58.94
58.94
58.94
57.24
-
Mar 13, 2026
58.94
58.94
58.94
58.94
57.24
-
Mar 12, 2026
58.94
58.94
58.94
58.94
57.24
200
Mar 11, 2026
59.04
59.04
59.04
59.04
57.34
-
Mar 10, 2026
59.04
59.04
59.04
59.04
57.34
-
Mar 9, 2026
59.04
59.04
59.04
59.04
57.34
200
Mar 6, 2026
68.00
68.00
68.00
68.00
66.04
-
Mar 5, 2026
68.00
68.00
68.00
68.00
66.04
-
Mar 4, 2026
68.00
68.00
68.00
68.00
66.04
-
Mar 3, 2026
68.00
68.00
68.00
68.00
66.04
-
Mar 2, 2026
68.00
68.00
68.00
68.00
66.04
100
Feb 27, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 26, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 25, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 24, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 23, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 20, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 19, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 18, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 17, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 13, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 12, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 11, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 10, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 9, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 6, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 5, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 4, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 3, 2026
68.48
68.48
68.48
68.48
66.51
-
Feb 2, 2026
68.48
68.48
68.48
68.48
66.51
100
Jan 30, 2026
69.91
69.91
69.91
69.91
67.89
-
Jan 29, 2026
69.91
69.91
69.91
69.91
67.89
-
Jan 28, 2026
69.91
69.91
69.91
69.91
67.89
-
Jan 27, 2026
69.91
69.91
69.91
69.91
67.89
-
Jan 26, 2026
69.91
69.91
69.91
69.91
67.89
-
Jan 23, 2026
69.91
69.91
69.91
69.91
67.89
-
Jan 22, 2026
69.91
69.91
69.91
69.91
67.89
-
Jan 21, 2026
69.91
69.91
69.91
69.91
67.89
-
Jan 20, 2026
69.91
69.91
69.91
69.91
67.89
-
Jan 16, 2026
69.91
69.91
69.91
69.91
67.89
-
Jan 15, 2026
69.91
69.91
69.91
69.91
67.89
-
Jan 14, 2026
69.91
69.91
69.91
69.91
67.89
-
Jan 13, 2026
69.91
69.91
69.91
69.91
67.89
200
Jan 12, 2026
65.05
65.05
65.05
65.05
63.17
-
Jan 9, 2026
65.05
65.05
65.05
65.05
63.17
-
Jan 8, 2026
65.05
65.05
65.05
65.05
63.17
-
Jan 7, 2026
65.05
65.05
65.05
65.05
63.17
-
Jan 6, 2026
65.05
65.05
65.05
65.05
63.17
-
Jan 5, 2026
65.05
65.05
65.05
65.05
63.17
-
Jan 2, 2026
65.05
65.05
65.05
65.05
63.17
-
Dec 31, 2025
65.05
65.05
65.05
65.05
63.17
-
Dec 30, 2025
65.05
65.05
65.05
65.05
63.17
-
Dec 29, 2025
65.05
65.05
65.05
65.05
63.17
-
Dec 26, 2025
65.05
65.05
65.05
65.05
63.17
-
Dec 24, 2025
65.05
65.05
65.05
65.05
63.17
-
Dec 23, 2025
65.05
65.05
65.05
65.05
63.17
-
Dec 22, 2025
65.05
65.05
65.05
65.05
63.17
-
Dec 19, 2025
65.05
65.05
65.05
65.05
63.17
-
Dec 18, 2025
65.05
65.05
65.05
65.05
63.17
-
Dec 17, 2025
65.05
65.05
65.05
65.05
63.17
-
Dec 16, 2025
65.05
65.05
65.05
65.05
63.17
1,100
Dec 15, 2025
64.85
64.85
64.85
64.85
62.98
-
Dec 12, 2025
64.85
64.85
64.85
64.85
62.98
-
Dec 11, 2025
64.85
64.85
64.85
64.85
62.98
-
Dec 10, 2025
64.85
64.85
64.85
64.85
62.98
-
Dec 9, 2025
64.85
64.85
64.85
64.85
62.98
-
Dec 8, 2025
64.85
64.85
64.85
64.85
62.98
900
Dec 5, 2025
63.59
63.59
63.59
63.59
61.76
-
Dec 4, 2025
63.59
63.59
63.59
63.59
61.76
-
Dec 3, 2025
63.59
63.59
63.59
63.59
61.76
-
Dec 2, 2025
63.59
63.59
63.59
63.59
61.76
-
Dec 1, 2025
63.59
63.59
63.59
63.59
61.76
-
Nov 28, 2025
63.59
63.59
63.59
63.59
61.76
-
Nov 26, 2025
63.59
63.59
63.59
63.59
61.76
-
Nov 25, 2025
63.59
63.59
63.59
63.59
61.76
300
Nov 24, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 21, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 20, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 19, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 18, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 17, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 14, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 13, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 12, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 11, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 10, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 7, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 6, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 5, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 4, 2025
72.00
72.00
72.00
72.00
69.92
-
Nov 3, 2025
72.00
72.00
72.00
72.00
69.92
-
Oct 31, 2025
72.00
72.00
72.00
72.00
69.92
-
