Koninklijke Ahold Delhaize NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 30.305 | 30.720 | 30.305 | 30.720 | 25.751 | 1 |
| 2021-12-09 | 30.160 | 30.160 | 30.065 | 30.070 | 25.206 | 207 |
| 2021-12-08 | 30.250 | 30.250 | 29.940 | 29.940 | 25.097 | 12 |
| 2021-12-07 | 30.420 | 30.450 | 30.325 | 30.325 | 25.420 | 32 |
| 2021-12-06 | 29.815 | 29.915 | 29.665 | 29.800 | 24.980 | 368 |
| 2021-12-03 | 30.035 | 30.050 | 29.760 | 30.050 | 25.189 | 1,220 |
| 2021-12-02 | 29.840 | 29.840 | 29.705 | 29.830 | 25.005 | 1,460 |
| 2021-12-01 | 29.930 | 29.985 | 29.930 | 29.985 | 25.135 | 115 |
| 2021-11-30 | 30.150 | 30.150 | 29.690 | 29.875 | 25.043 | 13,913 |
| 2021-11-29 | 30.290 | 30.700 | 30.285 | 30.700 | 25.734 | 3,091 |
| 2021-11-26 | 30.380 | 30.380 | 30.270 | 30.270 | 25.374 | 200 |
| 2021-11-25 | 30.760 | 30.880 | 30.520 | 30.880 | 25.885 | 37 |
| 2021-11-24 | 31.000 | 31.000 | 30.325 | 30.325 | 25.420 | 1,816 |
| 2021-11-23 | 31.060 | 31.060 | 31.000 | 31.000 | 25.986 | 411 |
| 2021-11-22 | 30.535 | 30.830 | 30.535 | 30.830 | 25.843 | 2,101 |
| 2021-11-19 | 30.335 | 30.560 | 30.190 | 30.560 | 25.617 | 4,974 |
| 2021-11-18 | 29.860 | 30.295 | 29.860 | 30.295 | 25.395 | 824 |
| 2021-11-17 | 29.550 | 30.960 | 29.375 | 29.710 | 24.904 | 9,676 |
| 2021-11-16 | 30.470 | 30.470 | 29.900 | 30.065 | 25.202 | 7,852 |
| 2021-11-15 | 31.060 | 31.065 | 30.480 | 31.065 | 26.040 | 492 |
| 2021-11-12 | 29.470 | 29.820 | 29.470 | 29.790 | 24.971 | 2,801 |
| 2021-11-11 | 29.415 | 29.415 | 29.050 | 29.110 | 24.401 | 84 |
| 2021-11-10 | 29.020 | 29.660 | 29.020 | 29.655 | 24.858 | 5,810 |
| 2021-11-09 | 27.805 | 28.745 | 27.805 | 28.745 | 24.095 | 1,490 |
| 2021-11-08 | 28.545 | 28.545 | 28.200 | 28.200 | 23.639 | 650 |
| 2021-11-05 | 29.060 | 29.060 | 29.015 | 29.015 | 24.322 | 616 |
| 2021-11-04 | 29.075 | 29.075 | 28.725 | 28.725 | 24.079 | 242 |
| 2021-11-03 | 28.615 | 29.040 | 28.575 | 29.040 | 24.343 | 319 |
| 2021-11-02 | 28.385 | 28.700 | 28.385 | 28.700 | 24.058 | 138 |
| 2021-11-01 | 28.195 | 28.460 | 28.195 | 28.285 | 23.710 | 29 |
| 2021-10-29 | 27.870 | 28.165 | 27.865 | 28.165 | 23.609 | 1,507 |
| 2021-10-28 | 28.195 | 28.250 | 28.100 | 28.100 | 23.555 | 702 |
| 2021-10-27 | 28.360 | 28.400 | 28.260 | 28.340 | 23.756 | 48 |
| 2021-10-26 | 28.385 | 28.385 | 28.330 | 28.330 | 23.748 | 267 |
| 2021-10-25 | 28.100 | 28.375 | 28.100 | 28.310 | 23.731 | 1,580 |
| 2021-10-22 | 28.040 | 28.145 | 28.040 | 28.145 | 23.593 | 106 |
| 2021-10-21 | 27.970 | 28.075 | 27.955 | 28.075 | 23.534 | 4,943 |
| 2021-10-20 | 27.500 | 27.735 | 27.500 | 27.700 | 23.220 | 1,650 |
← NewerPage 21 of 21 · 1,238 trading days
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.