AKZOF | Akzo Nobel Br | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Akzo Nobel Br (AKZOF)

OTC

$62.48-$1.54 (-2.41%)

Price as of Oct 02, 2026

N/A
Market Cap
-8.64%
1-Year Change
Specialty Chemicals
Industry

1 Month
-9.25%

Low Price$62.48

High Price$69.31
3 Months
-7.44%

Low Price$62.48

High Price$69.31
1 Year
-8.64%

Low Price$56.51

High Price$69.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	63.98	63.98	62.48	62.48	-2.41%	2,482
09/30/2026	64.02	64.02	64.02	64.02	+0.34%	247
09/28/2026	63.21	63.80	63.21	63.80	-0.30%	739
09/25/2026	64.08	64.08	63.99	63.99	+0.61%	531
09/24/2026	63.60	63.60	63.60	63.60	-0.96%	438
09/21/2026	63.66	64.22	63.66	64.22	-4.54%	1,369
09/15/2026	67.27	67.27	67.27	67.27	+2.98%	280
09/14/2026	65.32	65.32	65.32	65.32	-3.10%	564
09/10/2026	67.10	67.41	67.10	67.41	-2.73%	526
09/09/2026	69.31	69.31	69.31	69.31	+0.67%	741
09/02/2026	68.85	68.85	68.85	68.85	+1.99%	3,651
07/01/2026	67.50	67.50	67.50	67.50	0.00%	337
06/30/2026	67.50	67.50	67.50	67.50	-0.45%	216
06/23/2026	67.81	67.81	67.81	67.81	-2.87%	155
06/22/2026	69.81	69.81	69.81	69.81	+4.13%	181
06/16/2026	67.04	67.04	67.04	67.04	+0.54%	175
06/08/2026	66.12	66.68	66.12	66.68	-0.48%	694
06/05/2026	67.00	67.00	67.00	67.00	+2.21%	108
06/04/2026	65.54	65.60	65.54	65.55	+13.45%	300
05/21/2026	57.78	57.78	57.78	57.78	+0.63%	216
05/15/2026	57.51	57.51	57.42	57.42	-2.25%	277
05/14/2026	58.74	58.74	58.74	58.74	+3.43%	163
05/13/2026	56.79	56.79	56.79	56.79	+0.50%	1,069
05/12/2026	56.51	56.51	56.51	56.51	-4.77%	179
05/07/2026	59.40	59.40	59.34	59.34	+0.87%	704
04/28/2026	$1.81 Dividend
04/27/2026	58.83	58.83	58.83	58.83	-3.19%	163
04/17/2026	60.65	60.77	60.65	60.77	+4.71%	653
04/14/2026	58.04	58.04	58.04	58.04	+1.79%	127
04/13/2026	57.02	57.02	57.02	57.02	-2.73%	182
04/10/2026	58.62	58.62	58.62	58.62	+6.00%	206
03/25/2026	55.30	55.30	55.30	55.30	-3.92%	138
03/18/2026	57.56	57.56	57.56	57.56	+0.65%	250
03/12/2026	57.19	57.19	57.19	57.19	-0.17%	214
03/09/2026	57.28	57.28	57.28	57.28	-13.17%	226
03/02/2026	65.97	65.97	65.97	65.97	-0.70%	146
02/02/2026	66.44	66.44	66.44	66.44	-2.05%	113
01/13/2026	67.83	67.83	67.83	67.83	+7.47%	208
12/16/2025	63.11	63.11	63.11	63.11	+0.30%	1,096
12/08/2025	62.92	62.92	62.92	62.92	+1.98%	861
11/25/2025	61.70	61.70	61.70	61.70	-11.05%	254
10/28/2025	$0.51 Dividend
10/17/2025	69.36	69.36	69.36	69.36	0.00%	250