Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	40.040	40.040	39.100	39.130	38.544	1,918
2026-04-30	39.660	40.120	39.660	40.120	39.519	78
2026-04-29	40.210	40.210	39.800	39.800	39.204	1,736
2026-04-28	40.820	40.820	40.610	40.740	40.129	2,208
2026-04-27	40.940	40.940	40.900	40.900	40.287	10
2026-04-24	41.300	41.580	41.260	41.280	40.661	1,608
2026-04-23	41.400	41.440	41.190	41.260	40.642	430
2026-04-22	41.710	41.750	41.550	41.610	40.986	44
2026-04-21	41.260	41.390	41.190	41.390	40.770	286
2026-04-20	41.030	41.360	41.030	41.230	40.612	1,659
2026-04-17	40.430	40.860	40.430	40.860	40.248	258
2026-04-16	40.990	41.120	40.990	41.050	40.435	928
2026-04-15	41.130	41.130	40.550	40.650	40.041	883
2026-04-14	41.210	41.210	40.900	41.090	40.474	2,769
2026-04-13	41.250	41.530	41.250	41.290	40.671	106
2026-04-10	40.760	41.030	40.750	40.950	40.336	1,708
2026-04-09	41.850	42.060	41.540	42.030	40.681	7,449
2026-04-08	41.430	42.020	41.430	41.910	40.565	223
2026-04-07	41.970	42.080	41.710	41.710	40.371	2,082
2026-04-02	41.240	41.580	41.240	41.580	40.246	401
2026-04-01	40.360	41.220	40.360	41.140	39.820	5,584
2026-03-31	40.560	40.560	40.200	40.360	39.065	252
2026-03-30	39.860	40.420	39.860	40.420	39.123	146
2026-03-27	39.890	40.080	39.850	39.850	38.571	1,345
2026-03-26	40.520	40.520	40.090	40.090	38.803	195
2026-03-25	40.490	40.490	40.190	40.380	39.084	63
2026-03-24	40.390	40.460	40.390	40.390	39.094	623
2026-03-23	40.210	40.590	40.090	40.090	38.803	1,029
2026-03-20	41.460	41.460	40.800	40.800	39.491	205
2026-03-19	41.440	41.440	40.620	40.620	39.316	1,923
2026-03-18	42.030	42.030	41.660	41.660	40.323	318
2026-03-17	42.310	42.560	42.200	42.560	41.194	502
2026-03-16	42.100	42.270	42.100	42.270	40.913	258
2026-03-13	41.380	42.050	41.380	42.050	40.700	155
2026-03-12	41.380	41.410	41.340	41.410	40.081	52
2026-03-11	41.100	41.100	40.790	40.880	39.568	223
2026-03-10	41.050	41.410	41.020	41.410	40.081	335
2026-03-09	40.600	41.100	40.600	41.010	39.694	1,523
2026-03-06	40.600	40.760	40.600	40.760	39.452	50
2026-03-05	40.880	40.880	40.670	40.670	39.365	216
2026-03-04	41.050	41.730	40.850	40.850	39.539	1,442
2026-03-03	41.000	41.070	40.710	40.710	39.403	1,601
2026-03-02	41.420	41.420	40.840	40.840	39.529	747
2026-02-27	40.900	41.740	40.900	41.740	40.400	1,657
2026-02-26	40.940	40.940	40.430	40.430	39.132	5
2026-02-25	41.250	41.250	40.490	40.490	39.191	3
2026-02-24	41.600	41.620	41.210	41.300	39.975	660
2026-02-23	40.410	41.200	40.390	41.200	39.878	943
2026-02-20	39.980	40.270	39.920	39.970	38.687	957
2026-02-19	39.940	39.990	39.850	39.990	38.707	763
2026-02-18	39.660	39.830	39.490	39.830	38.552	232
2026-02-17	39.750	39.880	39.410	39.610	38.339	411
2026-02-16	39.680	39.910	39.400	39.910	38.629	441
2026-02-13	39.430	39.850	39.390	39.850	38.571	653
2026-02-12	38.400	39.490	38.120	39.490	38.223	1,132
2026-02-11	37.750	38.660	37.720	38.570	37.332	3,467
2026-02-10	34.720	34.850	34.680	34.850	33.732	1,193
2026-02-09	34.880	34.880	34.530	34.580	33.470	225
2026-02-06	34.860	35.130	34.860	35.020	33.896	337
2026-02-05	34.700	35.030	34.700	34.980	33.857	523

← NewerPage 3 of 5 · 253 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.