Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	28.025	28.250	27.795	28.250	24.525	173
2022-11-29	27.995	27.995	27.865	27.865	24.191	107
2022-11-28	28.100	28.200	28.100	28.110	24.403	114
2022-11-25	28.240	28.250	28.180	28.250	24.525	229
2022-11-24	27.980	28.130	27.980	28.045	24.347	2,581
2022-11-23	27.860	28.250	27.860	28.250	24.525	204
2022-11-22	27.920	28.250	27.920	28.250	24.525	6
2022-11-21	27.575	27.865	27.575	27.860	24.186	14
2022-11-16	27.625	27.780	27.625	27.655	24.008	478
2022-11-15	27.740	27.790	27.570	27.570	23.935	293
2022-11-14	27.920	28.335	27.910	28.335	24.599	118
2022-11-11	28.150	28.160	27.410	27.410	23.796	190
2022-11-10	28.630	28.640	28.000	28.590	24.820	1,873
2022-11-09	29.365	29.425	28.750	28.800	25.002	6,027
2022-11-08	28.715	28.715	28.665	28.715	24.929	220
2022-11-07	28.450	28.480	28.450	28.480	24.725	38
2022-11-04	28.125	28.245	28.090	28.145	24.434	839
2022-11-03	28.050	28.170	28.050	28.170	24.455	422
2022-11-02	28.385	28.385	28.105	28.105	24.399	100
2022-11-01	28.385	28.385	28.320	28.320	24.586	42
2022-10-31	28.070	28.400	28.070	28.350	24.612	514
2022-10-28	28.085	28.200	28.085	28.200	24.482	8
2022-10-27	28.135	28.200	28.125	28.200	24.482	28
2022-10-26	28.160	28.160	27.695	27.715	24.060	254
2022-10-25	28.040	28.045	28.015	28.015	24.321	438
2022-10-24	27.830	28.400	27.830	28.400	24.655	250
2022-10-21	27.230	27.445	27.185	27.420	23.804	64
2022-10-20	27.485	27.485	27.305	27.305	23.705	7
2022-10-19	27.485	27.520	27.485	27.520	23.891	100
2022-10-18	27.310	27.660	27.310	27.660	24.013	2,456
2022-10-17	27.580	27.580	27.290	27.405	23.791	713
2022-10-14	27.850	27.850	27.480	27.480	23.856	13
2022-10-13	27.305	27.685	27.305	27.370	23.761	2,350
2022-10-12	27.070	27.070	26.890	26.890	23.344	13
2022-10-11	26.465	27.055	26.435	27.055	23.487	348
2022-10-10	26.430	26.430	26.235	26.235	22.776	6
2022-10-07	25.600	25.775	25.575	25.585	22.211	136
2022-10-06	25.945	25.985	25.915	25.915	22.498	510
2022-10-05	26.135	26.135	25.920	25.920	22.502	4,719
2022-10-04	26.050	26.425	26.050	26.330	22.858	11
2022-10-03	25.900	26.035	25.860	25.960	22.537	252
2022-09-30	26.055	26.170	26.055	26.135	22.689	37
2022-09-29	26.430	26.430	25.970	26.015	22.585	953
2022-09-28	26.770	26.935	26.705	26.895	23.349	109
2022-09-26	26.800	26.800	26.550	26.650	23.136	99
2022-09-23	27.235	27.280	26.780	26.780	23.249	5,216
2022-09-22	27.080	27.265	27.030	27.265	23.670	58
2022-09-21	27.210	27.230	26.975	27.170	23.587	374
2022-09-20	27.630	27.630	27.255	27.625	23.982	42
2022-09-19	27.520	27.595	27.520	27.585	23.948	37
2022-09-16	27.375	27.625	27.325	27.625	23.982	1,263
2022-09-15	27.835	27.835	27.660	27.660	24.013	247
2022-09-14	28.510	28.510	27.960	27.975	24.286	1,414
2022-09-13	28.320	28.660	28.320	28.660	24.881	563
2022-09-12	27.895	28.440	27.895	28.420	24.672	2,143
2022-09-09	27.325	27.620	26.975	26.975	23.418	88
2022-09-08	27.690	28.000	27.445	28.000	24.308	204
2022-09-07	27.150	27.495	27.150	27.260	23.665	700
2022-09-06	27.340	27.355	27.340	27.355	23.748	81
2022-09-02	27.400	27.460	27.400	27.460	23.839	80

← NewerPage 17 of 21 · 1,239 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.