Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	34.020	34.870	34.020	34.740	33.625	6,229
2026-02-03	33.360	33.850	33.360	33.850	32.764	130
2026-02-02	33.400	33.530	33.360	33.420	32.347	2,791
2026-01-30	33.060	33.060	32.870	32.870	31.815	491
2026-01-29	32.590	33.030	32.580	32.830	31.776	1,833
2026-01-28	32.340	32.620	32.330	32.540	31.496	588
2026-01-27	32.830	32.980	32.240	32.460	31.418	4,578
2026-01-26	33.120	33.120	32.860	32.980	31.922	3,937
2026-01-23	32.930	33.010	32.820	32.890	31.834	227
2026-01-22	33.030	33.220	33.030	33.050	31.989	4,168
2026-01-21	32.990	33.080	32.770	32.770	31.718	5,051
2026-01-20	32.970	33.030	32.960	33.020	31.960	434
2026-01-19	33.650	33.680	33.310	33.360	32.289	105
2026-01-16	33.990	33.990	33.800	33.800	32.715	553
2026-01-15	34.150	34.350	34.110	34.280	33.180	905
2026-01-14	33.990	34.140	33.830	34.120	33.025	701
2026-01-13	33.830	33.830	33.580	33.580	32.502	1,738
2026-01-12	33.550	33.580	33.500	33.580	32.502	827
2026-01-09	33.730	33.850	33.600	33.660	32.580	8,208
2026-01-08	33.340	33.760	33.040	33.760	32.677	8,298
2026-01-07	34.250	34.430	33.900	34.060	32.967	364
2026-01-06	34.410	34.410	34.170	34.170	33.073	1,085
2026-01-05	34.710	34.710	34.230	34.230	33.131	2,600
2026-01-02	34.910	35.270	34.860	34.870	33.751	2,774
2025-12-30	34.770	34.830	34.770	34.830	33.712	241
2025-12-29	34.490	34.760	34.490	34.710	33.596	678
2025-12-23	34.680	34.710	34.540	34.570	33.461	822
2025-12-22	34.730	34.730	34.520	34.660	33.548	1,522
2025-12-19	34.660	34.820	34.600	34.720	33.606	9,682
2025-12-18	34.650	34.950	34.620	34.950	33.828	639
2025-12-17	34.640	34.730	34.510	34.730	33.615	79
2025-12-16	34.740	34.740	34.640	34.670	33.557	53
2025-12-15	34.650	34.940	34.650	34.940	33.819	6,678
2025-12-12	34.780	34.990	34.540	34.990	33.867	2,342
2025-12-11	34.480	34.890	34.480	34.890	33.770	79
2025-12-10	34.780	34.780	34.270	34.300	33.199	885
2025-12-09	34.850	34.850	34.750	34.800	33.683	2,238
2025-12-08	34.960	34.960	34.740	34.840	33.722	257
2025-12-05	34.950	35.030	34.950	35.020	33.896	262
2025-12-04	35.280	35.480	35.250	35.250	34.119	1,644
2025-12-03	35.480	35.480	35.320	35.340	34.206	106
2025-12-02	35.880	36.140	35.550	36.140	34.980	1,170
2025-12-01	35.730	35.830	35.730	35.830	34.680	586
2025-11-28	35.660	35.720	35.660	35.720	34.574	129
2025-11-27	35.600	35.900	35.600	35.900	34.748	84
2025-11-26	35.300	35.310	35.290	35.310	34.177	295
2025-11-25	35.130	35.280	35.130	35.240	34.109	2,487
2025-11-24	35.290	35.290	35.120	35.120	33.993	315
2025-11-21	35.040	35.320	35.040	35.320	34.186	1,151
2025-11-20	35.000	35.000	34.850	34.850	33.732	150
2025-11-19	35.210	35.300	34.600	34.800	33.683	7,832
2025-11-18	35.930	35.930	35.400	35.490	34.351	3,744
2025-11-17	36.260	36.260	35.850	35.940	34.787	8,658
2025-11-14	36.220	36.220	36.110	36.170	35.009	148
2025-11-13	36.320	36.400	36.320	36.400	35.232	648
2025-11-12	36.230	36.250	36.140	36.250	35.087	55
2025-11-11	36.170	36.330	36.170	36.210	35.048	813
2025-11-10	35.850	35.980	35.780	35.970	34.816	181
2025-11-07	36.250	36.250	35.720	35.980	34.825	442
2025-11-06	36.100	36.320	36.100	36.110	34.951	434

← NewerPage 4 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.