Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	25.570	25.660	25.560	25.660	21.910	1,368
2022-06-02	25.725	25.725	25.545	25.625	21.880	2,022
2022-06-01	25.945	25.990	25.410	25.550	21.816	1,215
2022-05-31	25.700	25.700	25.480	25.515	21.786	1,555
2022-05-30	25.775	25.890	25.760	25.890	22.106	1,835
2022-05-27	25.600	25.835	25.550	25.550	21.816	1,019
2022-05-26	25.265	25.540	25.265	25.500	21.773	48
2022-05-25	25.360	25.710	25.360	25.710	21.952	12
2022-05-24	25.035	25.105	25.035	25.105	21.436	44
2022-05-23	25.130	25.130	25.120	25.130	21.457	1,391
2022-05-20	25.065	25.200	25.030	25.105	21.436	1,832
2022-05-19	25.500	25.510	25.135	25.280	21.585	5,244
2022-05-18	26.900	26.900	26.065	26.065	22.256	932
2022-05-17	27.110	27.110	26.450	26.770	22.858	4,610
2022-05-16	26.870	27.335	26.870	27.335	23.340	2,080
2022-05-13	27.200	27.230	26.625	26.875	22.947	2,978
2022-05-12	26.790	26.965	26.620	26.965	23.024	2,142
2022-05-11	27.300	27.305	25.800	25.970	22.174	5,310
2022-05-10	27.615	27.980	27.510	27.510	23.489	3,203
2022-05-09	27.485	27.740	27.385	27.635	23.596	5,951
2022-05-06	28.105	28.105	27.395	27.620	23.583	333
2022-05-05	28.200	28.200	27.885	27.885	23.810	30
2022-05-04	28.525	28.525	28.065	28.260	24.130	2,186
2022-05-03	28.105	28.495	28.105	28.260	24.130	982
2022-05-02	27.775	28.350	27.005	28.350	24.207	2,904
2022-04-29	28.135	28.135	28.105	28.105	23.997	15
2022-04-28	28.560	28.590	28.270	28.270	24.138	1,698
2022-04-27	28.380	28.420	28.380	28.420	24.266	358
2022-04-26	28.525	28.525	28.210	28.250	24.121	535
2022-04-25	28.100	28.100	28.100	28.100	23.993	83
2022-04-22	28.115	28.200	28.115	28.160	24.044	465
2022-04-21	28.360	28.455	28.200	28.390	24.241	2,563
2022-04-20	28.625	28.625	28.195	28.345	24.202	1,035
2022-04-19	28.115	28.465	27.955	28.465	24.305	2,379
2022-04-14	28.965	29.000	28.170	28.630	23.999	4,283
2022-04-13	28.915	28.940	28.435	28.785	24.129	5,033
2022-04-12	30.570	30.570	30.100	30.100	25.231	3,442
2022-04-11	30.900	30.985	30.730	30.985	25.973	7,072
2022-04-08	30.245	31.400	30.205	31.400	26.321	3,095
2022-04-07	30.095	30.115	30.030	30.100	25.231	1,508
2022-04-06	28.990	29.750	28.800	28.800	24.142	1,543
2022-04-05	29.095	29.250	28.935	29.250	24.519	1,526
2022-04-04	29.135	29.410	29.095	29.095	24.389	150
2022-04-01	29.385	29.385	28.850	28.850	24.184	277
2022-03-31	29.100	29.300	29.000	29.000	24.309	1,761
2022-03-30	28.815	29.090	28.725	29.000	24.309	261
2022-03-29	28.700	29.165	28.700	28.855	24.188	1,117
2022-03-28	28.695	29.035	28.695	28.810	24.150	541
2022-03-25	28.680	28.680	28.500	28.620	23.991	8,566
2022-03-24	28.160	28.750	28.160	28.750	24.100	1,719
2022-03-23	28.145	28.150	27.990	28.150	23.597	34
2022-03-22	28.125	28.140	28.070	28.140	23.588	236
2022-03-21	28.300	28.300	28.145	28.150	23.597	2,347
2022-03-18	28.555	28.555	28.130	28.470	23.865	1,755
2022-03-17	28.740	29.000	28.470	29.000	24.309	2,597
2022-03-16	29.210	29.220	28.655	29.150	24.435	3,360
2022-03-15	28.430	29.050	28.390	29.050	24.351	3,434
2022-03-14	27.835	28.030	27.835	28.030	23.496	50
2022-03-11	27.570	28.255	27.460	27.850	23.345	6,450
2022-03-10	27.965	28.365	27.545	27.645	23.173	5,226

← NewerPage 19 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.