Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	30.160	30.360	30.140	30.240	26.253	1,067
2023-02-27	30.175	30.440	30.175	30.425	26.413	965
2023-02-24	30.220	30.240	29.930	30.240	26.253	7,563
2023-02-23	30.400	30.400	30.135	30.135	26.161	2,321
2023-02-22	30.195	30.410	30.095	30.290	26.296	543
2023-02-21	29.860	30.065	29.795	30.065	26.101	3,586
2023-02-20	29.865	30.000	29.620	30.000	26.044	8,020
2023-02-17	29.490	29.705	29.235	29.705	25.788	12,768
2023-02-16	29.260	29.555	29.095	29.215	25.363	2,494
2023-02-15	28.910	29.805	28.910	29.805	25.875	2,739
2023-02-14	27.610	27.700	27.480	27.495	23.869	20,237
2023-02-13	27.550	27.615	27.490	27.490	23.865	2,106
2023-02-10	27.685	27.685	27.490	27.600	23.961	414
2023-02-09	27.670	27.670	27.475	27.475	23.852	1,248
2023-02-08	27.460	27.640	27.250	27.250	23.657	8,091
2023-02-07	27.250	27.310	27.250	27.310	23.709	3
2023-02-06	27.430	27.700	27.430	27.670	24.021	975
2023-02-03	27.395	27.400	27.300	27.355	23.748	907
2023-02-02	27.260	27.435	27.215	27.310	23.709	834
2023-02-01	27.370	27.510	27.180	27.510	23.882	2,489
2023-01-31	27.190	27.320	27.150	27.160	23.579	474
2023-01-30	26.995	27.025	26.900	27.025	23.461	317
2023-01-27	26.740	26.885	26.680	26.885	23.340	3,755
2023-01-26	27.095	27.095	26.750	26.750	23.223	510
2023-01-25	27.100	27.100	26.980	26.980	23.422	985
2023-01-24	27.800	27.800	27.800	27.800	24.134	25
2023-01-23	27.990	27.990	27.900	27.900	24.221	378
2023-01-20	28.000	28.070	27.900	27.900	24.221	3,846
2023-01-18	28.425	28.425	27.925	27.940	24.256	1,070
2023-01-17	28.240	28.535	28.240	28.535	24.772	823
2023-01-16	28.080	28.500	28.080	28.500	24.742	273
2023-01-13	28.255	28.255	27.905	27.905	24.225	992
2023-01-12	28.000	28.370	27.940	28.370	24.629	3,031
2023-01-11	27.445	28.000	27.445	27.845	24.173	505
2023-01-10	27.600	27.680	27.555	27.680	24.030	486
2023-01-09	27.395	27.695	27.395	27.600	23.961	1,708
2023-01-06	27.285	27.440	27.280	27.280	23.683	515
2023-01-05	27.660	27.660	27.370	27.370	23.761	91
2023-01-04	27.580	27.735	27.560	27.660	24.013	383
2023-01-03	27.160	27.440	27.160	27.380	23.770	871
2023-01-02	26.920	27.025	26.525	26.525	23.027	269
2022-12-30	27.000	27.140	27.000	27.060	23.492	165
2022-12-29	27.150	27.185	27.095	27.185	23.600	330
2022-12-28	27.600	27.600	27.360	27.360	23.752	2,000
2022-12-27	27.700	27.700	27.630	27.630	23.987	28
2022-12-23	27.925	27.925	27.795	27.795	24.130	1
2022-12-22	27.840	27.885	27.795	27.810	24.143	285
2022-12-21	27.480	27.670	27.480	27.670	24.021	9,374
2022-12-20	27.125	27.610	27.125	27.495	23.869	2,650
2022-12-19	27.245	27.275	27.245	27.275	23.678	200
2022-12-16	27.090	27.310	27.090	27.310	23.709	27,942
2022-12-15	27.875	27.875	27.540	27.750	24.091	27
2022-12-14	27.840	27.840	27.500	27.500	23.874	302
2022-12-13	28.220	28.280	28.075	28.075	24.373	466
2022-12-08	28.195	28.420	28.195	28.420	24.672	239
2022-12-07	28.420	28.420	28.125	28.315	24.581	61
2022-12-05	28.100	28.250	27.905	28.250	24.525	730
2022-12-02	27.965	28.160	27.925	28.160	24.447	10
2022-12-01	28.005	28.250	28.005	28.250	24.525	1,027
2022-11-30	28.025	28.250	27.795	28.250	24.525	173

← NewerPage 16 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.