Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	30.000	30.080	30.000	30.080	27.035	300
2023-08-28	30.245	30.325	30.245	30.325	27.255	10
2023-08-24	29.900	29.975	29.895	29.975	26.941	1,829
2023-08-23	30.300	30.300	29.725	29.725	26.716	1,075
2023-08-22	30.290	30.290	30.270	30.275	27.211	331
2023-08-21	30.730	30.875	30.585	30.585	27.489	483
2023-08-18	30.380	30.755	30.380	30.755	27.642	366
2023-08-17	30.605	30.635	30.360	30.360	27.287	2,016
2023-08-16	30.680	30.705	30.345	30.705	27.597	434
2023-08-15	30.580	30.630	30.355	30.355	27.282	712
2023-08-14	30.730	30.730	30.500	30.630	27.530	177
2023-08-11	30.880	30.960	30.695	30.950	27.817	96
2023-08-10	31.135	31.405	31.070	31.405	27.786	311
2023-08-09	30.440	31.155	30.375	31.155	27.565	8,230
2023-08-08	31.350	31.500	31.090	31.500	27.870	619
2023-08-07	30.860	31.080	30.730	31.080	27.498	113
2023-08-04	30.685	30.735	30.685	30.735	27.193	35
2023-08-03	30.960	30.960	30.625	30.690	27.153	3,362
2023-08-02	31.300	31.510	31.270	31.510	27.879	142
2023-08-01	31.620	31.650	31.505	31.650	28.002	214
2023-07-31	31.660	31.660	31.310	31.450	27.826	3,829
2023-07-28	31.770	31.880	31.700	31.700	28.047	72
2023-07-27	31.490	31.790	31.385	31.590	27.949	1,375
2023-07-26	31.250	31.425	31.250	31.340	27.728	378
2023-07-25	31.460	31.510	31.230	31.510	27.879	2,591
2023-07-24	31.450	31.575	31.450	31.470	27.843	110
2023-07-21	31.440	31.455	31.440	31.455	27.830	84
2023-07-20	31.520	31.590	31.520	31.590	27.949	10
2023-07-19	30.895	30.950	30.870	30.950	27.383	185
2023-07-17	30.860	30.915	30.720	30.765	27.219	1,635
2023-07-14	30.605	30.835	30.605	30.780	27.233	29
2023-07-13	30.500	30.515	30.395	30.395	26.892	602
2023-07-12	30.825	30.865	30.530	30.635	27.104	558
2023-07-11	30.995	31.035	30.595	30.595	27.069	33
2023-07-10	31.450	31.495	31.310	31.310	27.702	992
2023-07-07	31.220	31.220	31.135	31.205	27.609	12
2023-07-06	31.475	31.475	31.100	31.100	27.516	348
2023-07-05	31.525	31.705	31.450	31.450	27.826	107
2023-07-04	31.750	31.775	31.655	31.655	28.007	756
2023-07-03	31.310	31.650	31.310	31.650	28.002	140
2023-06-30	31.290	31.355	31.290	31.350	27.737	170
2023-06-29	31.100	31.160	30.990	30.995	27.423	848
2023-06-26	30.180	30.325	30.015	30.015	26.556	37
2023-06-23	30.110	30.250	30.110	30.250	26.764	569
2023-06-22	29.705	29.750	29.705	29.735	26.308	389
2023-06-21	29.860	29.970	29.810	29.810	26.375	694
2023-06-19	30.000	30.000	29.740	29.740	26.313	883
2023-06-16	29.760	29.995	29.750	29.995	26.538	108
2023-06-15	29.685	30.015	29.635	30.015	26.556	299
2023-06-14	29.625	29.750	29.600	29.695	26.273	94
2023-06-13	29.175	29.565	29.165	29.480	26.083	1,227
2023-06-12	29.255	29.495	29.255	29.280	25.906	28
2023-06-09	29.345	29.345	28.940	29.130	25.773	618
2023-06-08	29.420	29.460	29.385	29.445	26.052	688
2023-06-07	29.550	29.665	29.435	29.435	26.043	599
2023-06-06	29.520	29.545	29.495	29.545	26.140	2
2023-06-05	29.500	29.615	29.460	29.460	26.065	271
2023-06-02	29.390	29.390	29.285	29.350	25.968	1,256
2023-06-01	29.825	29.825	29.320	29.320	25.941	6,659
2023-05-31	29.810	29.810	29.440	29.665	26.246	732

← NewerPage 14 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.