Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	22.51	22.51	22.14	22.31	85,523	-0.24(-1.04%)
Dec 29, 2022	22.50	22.61	22.49	22.55	68,411	+0.28(+1.26%)
Dec 28, 2022	22.49	22.57	22.26	22.27	75,983	-0.20(-0.87%)
Dec 27, 2022	22.50	22.59	22.41	22.46	95,101	+0.05(+0.20%)
Dec 23, 2022	22.25	22.46	22.07	22.41	74,482	+0.34(+1.56%)
Dec 22, 2022	22.18	22.19	21.86	22.07	125,166	-0.41(-1.82%)
Dec 21, 2022	22.45	22.62	22.42	22.48	106,355	+0.44(+2.00%)
Dec 20, 2022	21.82	22.16	21.82	22.04	108,461	-0.16(-0.70%)
Dec 19, 2022	22.33	22.43	22.13	22.20	193,097	-0.30(-1.36%)
Dec 16, 2022	22.68	22.77	22.40	22.50	113,060	-0.50(-2.17%)
Dec 15, 2022	22.97	23.09	22.72	23.00	110,597	-0.09(-0.39%)
Dec 14, 2022	22.99	23.27	22.89	23.09	134,536	+0.09(+0.37%)
Dec 13, 2022	23.45	23.50	22.91	23.00	86,466	+0.38(+1.70%)
Dec 12, 2022	22.66	22.75	22.49	22.62	116,902	-0.16(-0.70%)
Dec 09, 2022	22.80	23.00	22.74	22.78	193,862	-0.01(-0.04%)
Dec 08, 2022	22.71	22.82	22.61	22.79	138,007	-0.12(-0.52%)
Dec 07, 2022	22.94	23.12	22.87	22.91	106,759	-0.24(-1.04%)
Dec 06, 2022	23.40	23.45	23.02	23.15	136,434	-0.10(-0.43%)
Dec 05, 2022	23.43	23.50	23.14	23.25	182,838	-0.72(-3.00%)
Dec 02, 2022	23.67	24.04	23.61	23.97	95,037	+0.33(+1.40%)
Dec 01, 2022	23.57	23.71	23.28	23.64	100,186	-0.38(-1.58%)
Nov 30, 2022	23.63	24.04	23.28	24.02	93,469	+0.39(+1.65%)
Nov 29, 2022	23.51	23.76	23.51	23.63	93,846	-0.05(-0.21%)
Nov 28, 2022	24.07	24.10	23.61	23.68	93,552	-0.73(-2.99%)
Nov 25, 2022	24.18	24.42	24.15	24.41	74,359	+0.23(+0.95%)
Nov 23, 2022	23.74	24.23	23.74	24.18	90,600	+0.39(+1.64%)
Nov 22, 2022	23.67	23.90	23.61	23.79	62,165	-0.14(-0.58%)
Nov 21, 2022	23.46	23.95	23.46	23.93	134,651	-0.36(-1.48%)
Nov 18, 2022	24.31	24.41	24.14	24.29	105,490	+0.28(+1.17%)
Nov 17, 2022	23.59	24.01	23.52	24.01	228,755	+0.20(+0.84%)
Nov 16, 2022	23.93	23.99	23.75	23.81	138,814	-0.31(-1.29%)
Nov 15, 2022	24.28	24.43	23.85	24.12	92,336	-0.12(-0.50%)
Nov 14, 2022	24.13	24.45	24.03	24.24	198,283	-0.26(-1.06%)
Nov 11, 2022	24.00	24.57	24.00	24.50	77,756	+1.14(+4.88%)
Nov 10, 2022	22.55	23.36	22.52	23.36	138,669	+1.69(+7.80%)
Nov 09, 2022	21.72	21.97	21.60	21.67	72,040	-0.55(-2.48%)
Nov 08, 2022	21.93	22.32	21.91	22.22	125,865	+0.75(+3.49%)
Nov 07, 2022	21.43	21.54	21.29	21.47	280,391	+0.34(+1.61%)
Nov 04, 2022	20.73	21.20	20.70	21.13	177,389	+1.19(+5.97%)
Nov 03, 2022	19.69	20.00	19.69	19.94	288,411	-0.24(-1.19%)
Nov 02, 2022	20.76	20.78	20.16	20.18	208,117	-0.81(-3.86%)
Nov 01, 2022	21.40	21.40	20.76	20.99	158,755	-0.05(-0.24%)
Oct 31, 2022	20.96	21.18	20.86	21.04	404,174	-0.36(-1.68%)
Oct 28, 2022	21.06	21.83	20.88	21.40	128,721	+0.12(+0.56%)
Oct 27, 2022	21.27	22.40	21.12	21.28	114,483	-0.12(-0.56%)
Oct 26, 2022	21.10	22.13	21.07	21.40	103,655	+0.28(+1.33%)
Oct 25, 2022	20.53	21.20	20.53	21.12	188,880	+0.77(+3.80%)
Oct 24, 2022	20.22	20.96	20.05	20.35	327,581	+0.25(+1.23%)
Oct 21, 2022	19.40	20.43	19.36	20.10	111,818	+0.22(+1.11%)
Oct 20, 2022	19.95	20.13	19.78	19.88	507,809	-0.23(-1.14%)
Oct 19, 2022	20.60	20.65	19.98	20.11	85,052	-1.00(-4.74%)
Oct 18, 2022	21.13	21.18	20.90	21.11	242,457	+0.81(+3.99%)
Oct 17, 2022	20.21	20.31	20.10	20.30	486,804	+0.75(+3.84%)
Oct 14, 2022	20.09	20.15	19.55	19.55	208,654	-0.35(-1.76%)
Oct 13, 2022	19.05	19.94	18.71	19.90	386,368	+0.97(+5.12%)
Oct 12, 2022	19.24	19.25	18.93	18.93	70,797	-0.15(-0.79%)
Oct 11, 2022	19.02	19.40	18.93	19.08	269,009	-0.40(-2.05%)
Oct 10, 2022	19.44	19.55	19.24	19.48	358,753	+0.34(+1.78%)
Oct 07, 2022	19.48	19.48	19.06	19.14	347,404	-0.83(-4.16%)
Oct 06, 2022	19.85	20.05	19.85	19.97	105,413	-0.16(-0.79%)
Oct 05, 2022	20.12	20.24	19.77	20.13	125,917	-0.35(-1.71%)
Oct 04, 2022	20.26	20.50	20.22	20.48	359,719	+0.68(+3.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.