Akzo Nobel NV # ADR (AKZOY)

Historical Prices For Akzo Nobel NV # ADR (AKZOY)

Date Range:

2025-01-17 - 2025-04-17

Date	Open	High	Low	Close	Volume	Adjusted Close
4/16/2025	19.53	19.66	19.35	19.44	93,424	19.44
4/15/2025	19.52	19.64	19.37	19.42	116,381	19.42
4/14/2025	19.24	19.73	19.11	19.40	236,861	19.40
4/11/2025	18.66	19.16	18.47	19.05	141,928	19.05
4/10/2025	19.30	19.35	18.72	19.24	205,096	19.24
4/09/2025	18.36	19.81	18.16	19.67	367,717	19.67
4/08/2025	18.89	19.13	18.07	18.22	242,031	18.22
4/07/2025	18.60	19.57	18.17	18.40	198,183	18.40
4/04/2025	19.87	20.05	19.44	19.71	95,619	19.71
4/03/2025	20.79	21.03	20.72	20.73	71,662	20.73
4/02/2025	20.71	20.98	20.65	20.93	47,925	20.93
4/01/2025	20.71	20.79	20.55	20.67	104,573	20.67
3/31/2025	20.18	20.57	20.14	20.47	90,308	20.47
3/28/2025	20.61	20.64	20.21	20.39	92,616	20.39
3/27/2025	20.79	20.86	20.65	20.72	81,756	20.72
3/26/2025	21.14	21.26	20.94	21.04	51,171	21.04
3/25/2025	21.55	21.59	21.38	21.59	48,820	21.59
3/24/2025	21.41	21.55	21.21	21.49	82,136	21.49
3/21/2025	21.80	21.80	21.59	21.69	100,079	21.69
3/20/2025	22.11	22.20	21.95	22.07	55,335	22.07
3/19/2025	22.41	22.57	22.32	22.54	70,193	22.54
3/18/2025	22.55	22.67	22.46	22.51	59,461	22.51
3/17/2025	22.50	22.54	22.27	22.44	115,611	22.44
3/14/2025	22.42	22.58	22.34	22.53	99,914	22.53
3/13/2025	21.88	21.91	21.67	21.78	112,999	21.78
3/12/2025	22.48	22.50	22.25	22.32	103,692	22.32
3/11/2025	21.95	22.26	21.87	22.04	79,246	22.04
3/10/2025	21.71	22.06	21.66	21.75	68,228	21.75
3/07/2025	22.28	22.42	22.00	22.42	51,741	22.42
3/06/2025	22.40	22.41	21.94	21.96	180,827	21.96
3/05/2025	21.30	21.79	21.30	21.70	54,597	21.70
3/04/2025	20.27	20.70	20.07	20.49	54,658	20.49
3/03/2025	20.80	20.85	20.24	20.32	70,509	20.32
2/28/2025	20.65	20.80	20.36	20.54	64,159	20.54
2/27/2025	20.55	20.75	20.51	20.69	62,489	20.69
2/26/2025	21.09	21.24	20.95	20.97	51,144	20.97
2/25/2025	20.72	20.81	20.64	20.75	61,110	20.75
2/24/2025	20.13	20.45	20.12	20.26	92,267	20.26
2/21/2025	20.22	20.24	20.07	20.08	59,249	20.08
2/20/2025	20.00	20.11	19.92	20.10	49,541	20.10
2/19/2025	20.27	20.32	19.99	20.00	91,648	20.00
2/18/2025	20.73	20.91	20.71	20.75	93,394	20.75
2/14/2025	20.77	20.88	20.64	20.64	72,433	20.64
2/13/2025	20.18	20.45	20.18	20.45	141,653	20.45
2/12/2025	19.47	19.81	19.40	19.71	174,468	19.71
2/11/2025	19.33	19.46	19.32	19.41	84,613	19.41
2/10/2025	19.59	19.65	19.52	19.54	164,656	19.54
2/07/2025	19.68	19.72	19.34	19.39	140,777	19.39
2/06/2025	19.34	19.95	19.32	19.80	141,464	19.80
2/05/2025	19.14	19.40	19.08	19.24	170,539	19.24
2/04/2025	18.70	19.00	18.65	18.94	373,301	18.94
2/03/2025	18.35	18.63	18.27	18.43	284,844	18.43
1/31/2025	19.24	19.31	19.01	19.04	107,105	19.04
1/30/2025	19.48	19.69	19.41	19.54	181,413	19.54
1/29/2025	19.30	19.98	19.30	19.75	133,009	19.75
1/28/2025	21.09	21.12	20.64	20.97	86,863	20.97
1/27/2025	21.06	21.26	21.03	21.21	334,979	21.21
1/24/2025	21.15	21.30	21.11	21.13	83,687	21.13
1/23/2025	20.62	20.78	20.58	20.72	134,530	20.72
1/22/2025	20.67	20.76	20.59	20.68	164,217	20.68
1/21/2025	20.71	21.00	20.69	20.90	258,018	20.90
1/17/2025	20.37	20.47	20.20	20.23	233,563	20.23