Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	26.800	26.840	26.790	26.790	24.078	781
2023-11-22	26.625	26.715	26.580	26.715	24.011	875
2023-11-21	26.445	26.640	26.445	26.575	23.885	547
2023-11-20	26.695	26.695	26.325	26.450	23.773	1,270
2023-11-17	26.720	26.730	26.625	26.625	23.930	20
2023-11-16	26.900	26.900	26.835	26.835	24.119	63
2023-11-15	26.985	27.120	26.685	27.120	24.375	5,336
2023-11-14	26.870	27.115	26.870	27.115	24.370	10
2023-11-13	26.785	27.070	26.700	27.045	24.307	1,501
2023-11-10	27.135	27.135	26.845	26.910	24.186	416
2023-11-09	26.255	26.930	26.255	26.895	24.173	2,091
2023-11-07	28.505	28.560	28.505	28.560	25.669	200
2023-11-06	28.380	28.380	28.115	28.115	25.269	624
2023-11-03	28.535	28.750	28.535	28.750	25.840	225
2023-11-02	28.720	28.720	28.435	28.575	25.683	1,816
2023-11-01	28.285	28.715	28.235	28.715	25.808	227
2023-10-31	28.375	28.375	28.090	28.090	25.247	217
2023-10-30	28.100	28.460	28.100	28.460	25.579	583
2023-10-27	28.050	28.215	28.050	28.095	25.251	1,034
2023-10-26	28.070	28.070	27.990	28.015	25.179	175
2023-10-25	27.760	27.955	27.760	27.955	25.125	1,005
2023-10-23	27.265	27.450	27.240	27.445	24.667	698
2023-10-20	27.390	27.415	27.230	27.230	24.474	189
2023-10-19	27.165	27.565	27.050	27.540	24.752	7,117
2023-10-18	27.625	27.625	27.500	27.595	24.802	116
2023-10-17	27.905	27.905	27.600	27.625	24.829	119
2023-10-16	28.075	28.125	27.865	28.125	25.278	2,986
2023-10-13	27.655	27.745	27.570	27.745	24.937	1,513
2023-10-12	28.875	28.875	27.735	27.735	24.928	848
2023-10-11	28.850	28.945	28.850	28.945	26.015	2,678
2023-10-10	28.405	28.625	28.405	28.455	25.575	217
2023-10-09	28.240	28.550	28.240	28.550	25.660	2
2023-10-06	28.510	28.510	28.265	28.375	25.503	22
2023-10-05	28.770	28.870	28.700	28.705	25.799	843
2023-10-04	28.195	28.975	28.195	28.975	26.042	420
2023-10-03	28.250	28.550	28.250	28.550	25.660	300
2023-10-02	28.590	28.590	28.125	28.205	25.350	2,009
2023-09-29	28.715	28.860	28.515	28.515	25.629	41
2023-09-28	28.465	28.590	28.315	28.590	25.696	90
2023-09-27	28.550	28.675	28.445	28.445	25.566	982
2023-09-26	28.960	28.960	28.825	28.825	25.907	25
2023-09-25	29.155	29.155	28.925	28.975	26.042	186
2023-09-22	29.260	29.260	29.150	29.200	26.244	403
2023-09-21	29.175	29.295	29.060	29.295	26.330	1,481
2023-09-20	29.450	29.450	29.225	29.225	26.267	600
2023-09-19	29.300	29.350	29.260	29.300	26.334	269
2023-09-18	29.040	29.105	28.900	28.900	25.975	78
2023-09-15	29.300	29.300	29.110	29.110	26.163	609
2023-09-14	28.830	28.830	28.550	28.810	25.894	186
2023-09-13	28.690	28.690	28.690	28.690	25.786	48
2023-09-12	29.095	29.095	29.070	29.070	26.127	825
2023-09-11	29.105	29.105	28.525	28.525	25.638	605
2023-09-08	29.010	29.010	28.820	28.925	25.997	368
2023-09-07	28.790	28.925	28.710	28.925	25.997	84
2023-09-06	28.565	28.830	28.500	28.830	25.912	345
2023-09-05	29.010	29.065	28.440	28.440	25.561	7,921
2023-09-04	30.595	30.630	30.335	30.630	27.530	776
2023-09-01	30.140	30.535	30.140	30.275	27.211	10,810
2023-08-31	30.230	30.400	30.200	30.200	27.143	2,420
2023-08-30	30.150	30.150	30.090	30.135	27.085	1,249

← NewerPage 13 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.