Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	27.390	28.070	27.380	28.050	23.513	5,681
2022-03-08	27.500	27.550	26.635	26.900	22.549	4,759
2022-03-07	27.100	27.765	26.580	27.670	23.194	3,614
2022-03-04	27.115	27.505	27.000	27.505	23.056	5,587
2022-03-03	27.195	27.200	27.185	27.200	22.800	2,015
2022-03-02	27.015	27.025	26.950	26.950	22.591	880
2022-03-01	27.645	27.645	27.125	27.125	22.738	71
2022-02-28	27.020	27.530	27.020	27.475	23.031	693
2022-02-25	26.165	27.035	26.165	27.020	22.650	7,665
2022-02-24	25.945	26.320	25.865	26.320	22.063	5,472
2022-02-23	26.505	26.605	26.380	26.380	22.113	89
2022-02-22	26.170	26.470	26.095	26.470	22.188	4,376
2022-02-21	26.985	26.985	26.200	26.200	21.962	13,165
2022-02-18	27.100	27.660	26.965	27.295	22.880	4,817
2022-02-17	26.765	26.835	26.590	26.745	22.419	17,247
2022-02-16	27.620	27.945	26.970	26.980	22.616	24,631
2022-02-15	28.675	29.055	28.675	29.055	24.355	1,388
2022-02-14	28.875	28.875	28.400	28.400	23.806	322
2022-02-11	29.135	29.185	29.135	29.185	24.464	291
2022-02-10	29.265	29.370	29.265	29.370	24.619	1,554
2022-02-09	28.945	29.360	28.945	29.055	24.355	755
2022-02-08	28.770	28.770	28.735	28.735	24.087	170
2022-02-07	28.695	28.695	28.600	28.600	23.974	320
2022-02-04	28.930	28.930	28.350	28.400	23.806	1,184
2022-02-03	28.920	28.920	28.920	28.920	24.242	2
2022-02-02	29.050	29.235	29.050	29.180	24.460	50
2022-02-01	28.815	28.815	28.645	28.700	24.058	657
2022-01-31	28.705	28.800	28.705	28.710	24.066	1,885
2022-01-28	28.610	28.750	28.565	28.750	24.100	6,032
2022-01-27	28.090	28.700	28.085	28.650	24.016	3,360
2022-01-26	28.630	28.630	28.285	28.345	23.760	6,685
2022-01-25	28.560	28.710	28.415	28.710	24.066	932
2022-01-24	28.555	28.735	28.335	28.355	23.769	4,501
2022-01-21	29.300	29.400	28.980	29.150	24.435	1,381
2022-01-20	29.670	29.840	29.645	29.645	24.850	315
2022-01-18	30.405	30.450	30.270	30.295	25.395	432
2022-01-17	30.445	30.690	30.445	30.690	25.726	15
2022-01-14	30.350	30.350	30.310	30.345	25.437	3
2022-01-13	30.880	30.960	30.710	30.710	25.743	5
2022-01-12	31.160	31.160	31.035	31.045	26.023	517
2022-01-11	31.110	31.340	31.090	31.090	26.061	101
2022-01-10	30.560	30.830	30.560	30.700	25.734	138
2022-01-07	30.660	30.660	30.465	30.560	25.617	4
2022-01-06	30.765	30.765	30.535	30.555	25.613	1,885
2022-01-05	30.500	31.000	30.500	31.000	25.986	25
2022-01-04	30.610	30.695	30.425	30.695	25.730	479
2022-01-03	30.260	30.735	30.210	30.210	25.324	402
2021-12-30	30.465	30.535	30.430	30.490	25.558	291
2021-12-29	30.405	30.500	30.405	30.500	25.567	2
2021-12-28	30.005	30.390	30.000	30.110	25.240	1,945
2021-12-27	29.800	30.005	29.615	30.005	25.152	468
2021-12-23	29.920	30.050	29.760	29.760	24.946	1,234
2021-12-22	29.950	29.950	29.685	29.685	24.883	41
2021-12-21	30.525	30.525	30.255	30.400	25.483	144
2021-12-20	29.760	30.560	29.730	30.560	25.617	940
2021-12-17	30.050	30.090	29.785	29.785	24.967	808
2021-12-16	30.130	30.130	29.965	29.965	25.118	151
2021-12-15	30.150	30.150	29.985	29.985	25.135	8
2021-12-14	30.440	30.440	29.950	29.950	25.106	122
2021-12-13	30.610	30.610	30.465	30.465	25.537	217

← NewerPage 20 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.