Koninklijke Ahold Delhaize NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	30.160	30.160	29.970	29.970	28.015	185
2024-08-19	30.060	30.240	30.060	30.230	28.258	627
2024-08-16	30.100	30.110	30.030	30.110	28.146	712
2024-08-15	29.880	30.120	29.790	30.110	28.146	3,423
2024-08-14	29.770	29.900	29.600	29.900	27.950	1,275
2024-08-13	29.600	29.680	29.600	29.680	27.744	24
2024-08-12	29.770	29.780	29.760	29.760	27.819	7
2024-08-09	29.840	29.840	29.760	29.760	27.819	10
2024-08-08	30.540	30.540	30.410	30.450	27.997	2,002
2024-08-07	30.730	30.850	30.320	30.850	28.364	1,769
2024-08-06	29.240	29.280	29.150	29.280	26.921	371
2024-08-05	29.490	29.540	29.260	29.360	26.994	1,095
2024-08-02	29.730	30.200	29.720	29.800	27.399	1,441
2024-08-01	29.710	29.920	29.710	29.920	27.509	1,222
2024-07-31	30.000	30.100	29.760	29.760	27.362	2,502
2024-07-30	29.810	29.950	29.810	29.950	27.537	68
2024-07-29	29.850	29.900	29.850	29.900	27.491	83
2024-07-24	29.320	30.160	29.290	30.160	27.730	871
2024-07-23	30.190	30.190	29.560	29.560	27.178	339
2024-07-22	29.590	29.880	29.590	29.880	27.473	206
2024-07-19	29.600	29.680	29.450	29.480	27.105	253
2024-07-18	29.280	29.720	29.280	29.680	27.289	2,222
2024-07-17	28.740	29.540	28.740	29.540	27.160	7,923
2024-07-16	28.430	28.770	28.420	28.730	26.415	2,445
2024-07-15	28.790	28.870	28.700	28.700	26.388	554
2024-07-12	28.880	28.880	28.760	28.760	26.443	170
2024-07-11	29.000	29.120	28.830	28.830	26.507	1,714
2024-07-10	28.500	28.770	28.460	28.770	26.452	6,529
2024-07-09	28.100	28.410	28.100	28.180	25.909	3,691
2024-07-08	28.180	28.420	28.160	28.160	25.891	209
2024-07-05	28.070	28.140	28.070	28.090	25.827	14
2024-07-03	27.940	27.980	27.860	27.860	25.615	128
2024-07-02	27.840	27.840	27.690	27.690	25.459	1,061
2024-07-01	27.960	27.960	27.810	27.920	25.670	2,032
2024-06-27	27.900	27.960	27.740	27.770	25.533	23
2024-06-26	28.080	28.080	27.800	27.900	25.652	2,310
2024-06-24	28.210	28.340	28.190	28.190	25.919	162
2024-06-21	27.980	28.240	27.950	27.950	25.698	1,431
2024-06-20	28.180	28.320	28.060	28.320	26.038	1,532
2024-06-19	28.250	28.280	28.100	28.280	26.001	266
2024-06-18	28.160	28.250	28.160	28.190	25.919	4
2024-06-17	28.230	28.400	28.020	28.400	26.112	367
2024-06-14	28.160	28.160	27.910	27.910	25.661	40
2024-06-13	27.900	28.000	27.850	27.850	25.606	260
2024-06-12	27.990	28.150	27.940	28.150	25.882	1,434
2024-06-11	28.020	28.200	28.020	28.170	25.900	58
2024-06-10	28.050	28.200	27.980	27.980	25.726	292
2024-06-07	28.220	28.220	28.130	28.130	25.864	707
2024-06-06	27.970	28.220	27.660	28.220	25.946	2,440
2024-06-05	28.800	28.800	28.680	28.680	26.369	129
2024-06-04	28.620	28.710	28.620	28.710	26.397	21
2024-06-03	28.740	28.740	28.680	28.680	26.369	149
2024-05-30	28.640	28.640	28.460	28.640	26.332	1,506
2024-05-29	28.880	28.880	28.650	28.650	26.342	23
2024-05-28	29.100	29.100	28.830	28.830	26.507	448
2024-05-27	29.060	29.120	29.060	29.120	26.774	170
2024-05-24	28.780	29.030	28.710	28.930	26.599	486
2024-05-23	29.520	29.520	29.520	29.520	27.142	11
2024-05-22	29.480	29.480	29.450	29.450	27.077	40
2024-05-21	29.440	29.790	29.350	29.790	27.390	935

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.5100 EUR
2026-04-10	0.7300 EUR
2025-08-08	0.5100 EUR
2025-04-11	0.6700 EUR
2024-08-09	0.5000 EUR
2024-04-12	0.6100 EUR
2023-08-11	0.4900 EUR
2023-04-14	0.5900 EUR
2022-08-12	0.4600 EUR
2022-04-19	0.5200 EUR
2021-08-13	0.4300 EUR
2021-04-16	0.4000 EUR
2020-08-07	0.5000 EUR
2020-04-14	0.4600 EUR
2019-08-09	0.3000 EUR
2019-04-12	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.