Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	29.320	29.320	29.320	29.320	26.958	35
2024-05-17	29.170	29.350	29.170	29.350	26.985	374
2024-05-16	28.860	29.070	28.780	28.780	26.461	58
2024-05-15	29.300	29.300	29.120	29.150	26.801	1,665
2024-05-14	29.860	29.860	29.560	29.610	27.224	398
2024-05-13	29.800	29.900	29.660	29.870	27.463	1,230
2024-05-10	29.700	29.740	29.700	29.730	27.335	330
2024-05-09	29.320	29.510	29.320	29.510	27.132	1,550
2024-05-08	29.380	29.460	28.900	29.140	26.792	488
2024-05-07	28.140	28.200	28.040	28.200	25.928	147
2024-05-06	28.080	28.080	28.080	28.080	25.818	2
2024-05-03	28.160	28.160	28.100	28.100	25.836	12
2024-05-02	28.390	28.440	28.280	28.300	26.020	262
2024-04-30	28.150	28.420	28.150	28.330	26.047	988
2024-04-29	28.100	28.210	28.090	28.210	25.937	3,218
2024-04-26	28.050	28.180	27.800	27.800	25.560	526
2024-04-25	27.740	27.870	27.730	27.780	25.542	768
2024-04-23	27.780	28.050	27.780	27.890	25.643	104
2024-04-22	27.550	27.610	27.400	27.400	25.192	1,395
2024-04-19	27.110	27.320	27.110	27.320	25.119	54
2024-04-18	26.950	27.130	26.910	27.020	24.843	1,473
2024-04-17	26.880	27.070	26.800	26.940	24.769	29
2024-04-16	26.790	26.790	26.690	26.690	24.540	54
2024-04-15	26.680	26.990	26.680	26.990	24.815	3,632
2024-04-12	26.880	27.000	26.630	26.630	24.484	1,233
2024-04-11	27.400	27.600	27.160	27.160	24.411	446
2024-04-10	27.340	27.340	27.150	27.150	24.402	125
2024-04-09	27.100	27.460	27.050	27.050	24.312	2,532
2024-04-08	27.200	27.390	27.000	27.300	24.537	1,412
2024-04-05	27.830	27.830	27.480	27.480	24.698	107
2024-04-04	27.980	27.980	27.940	27.950	25.121	48
2024-04-03	27.860	27.900	27.860	27.860	25.040	143
2024-04-02	27.760	27.920	27.540	27.750	24.941	7,869
2024-03-28	27.640	27.765	27.590	27.615	24.820	788
2024-03-27	27.595	27.705	27.510	27.635	24.838	215
2024-03-26	27.170	27.445	27.170	27.430	24.653	101
2024-03-25	27.265	27.265	27.120	27.160	24.411	205
2024-03-22	27.245	27.340	27.245	27.325	24.559	203
2024-03-21	27.090	27.260	27.050	27.200	24.447	34
2024-03-20	27.095	27.115	26.800	26.800	24.087	286
2024-03-19	27.120	27.240	26.860	27.240	24.483	4,841
2024-03-18	27.420	27.420	27.040	27.040	24.303	2,729
2024-03-15	27.550	27.585	27.300	27.455	24.676	818
2024-03-14	27.885	27.885	27.620	27.705	24.901	68
2024-03-13	27.720	27.745	27.720	27.745	24.937	43
2024-03-12	27.520	27.830	27.520	27.830	25.013	139
2024-03-11	28.155	28.155	27.705	27.740	24.932	1,612
2024-03-08	27.900	28.175	27.870	28.175	25.323	236
2024-03-07	27.530	28.250	27.525	28.250	25.390	2,580
2024-03-06	27.495	27.840	27.495	27.605	24.811	125
2024-03-05	27.485	27.540	27.440	27.480	24.698	385
2024-03-04	27.460	27.635	27.460	27.635	24.838	1,665
2024-03-01	27.615	27.735	27.420	27.660	24.860	872
2024-02-29	27.600	27.600	27.425	27.520	24.734	5,006
2024-02-28	27.885	27.990	27.740	27.740	24.932	1,647
2024-02-27	27.345	27.705	27.345	27.695	24.892	66
2024-02-26	27.630	27.630	27.485	27.500	24.716	209
2024-02-23	27.690	27.690	27.455	27.625	24.829	1,267
2024-02-22	27.730	27.775	27.600	27.600	24.806	1,316
2024-02-21	27.660	27.665	27.375	27.375	24.604	2,387

← NewerPage 11 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.