Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	37.090	37.160	35.880	35.930	34.777	977
2025-11-04	35.260	35.670	35.260	35.570	34.428	1,875
2025-11-03	35.530	35.530	35.270	35.270	34.138	611
2025-10-31	35.640	36.000	32.000	35.640	34.496	132
2025-10-30	35.820	36.010	35.820	36.010	34.854	785
2025-10-29	36.250	36.370	36.040	36.040	34.883	66
2025-10-28	36.780	36.780	36.080	36.310	35.145	841
2025-10-27	36.690	36.720	36.670	36.670	35.493	1,367
2025-10-24	36.870	37.500	31.300	36.870	35.687	196
2025-10-23	36.740	36.830	36.740	36.790	35.609	1,171
2025-10-22	36.720	37.010	36.720	37.010	35.822	1,615
2025-10-21	36.840	36.840	36.830	36.830	35.648	2,746
2025-10-20	36.830	36.880	36.650	36.730	35.551	1,459
2025-10-17	36.600	36.960	36.600	36.960	35.774	2,242
2025-10-16	36.300	36.360	36.200	36.360	35.193	547
2025-10-15	35.660	35.960	35.660	35.960	34.806	803
2025-10-14	36.150	36.150	35.740	35.740	34.593	661
2025-10-13	35.810	36.050	35.810	36.000	34.845	832
2025-10-10	35.750	36.150	35.750	35.900	34.748	493
2025-10-09	35.040	35.440	35.040	35.440	34.303	383
2025-10-08	34.860	35.090	34.860	34.990	33.867	2,062
2025-10-07	34.780	34.780	34.390	34.640	33.528	2,403
2025-10-06	34.420	34.750	34.420	34.620	33.509	587
2025-10-03	34.150	34.310	34.150	34.310	33.209	204
2025-10-02	33.880	34.330	33.880	34.330	33.228	673
2025-10-01	34.530	34.530	34.100	34.100	33.006	813
2025-09-30	34.040	34.440	34.030	34.440	33.335	961
2025-09-29	33.990	34.110	33.990	34.110	33.015	4
2025-09-26	34.090	34.090	34.030	34.030	32.938	1,531
2025-09-25	33.620	33.880	33.620	33.710	32.628	940
2025-09-24	33.620	33.710	33.620	33.710	32.628	487
2025-09-23	33.590	33.950	33.590	33.950	32.860	1,289
2025-09-22	34.150	34.150	33.620	33.620	32.541	3,172
2025-09-18	33.730	33.730	33.730	33.730	32.647	2,510
2025-09-17	33.690	33.880	33.690	33.820	32.735	316
2025-09-16	33.930	33.930	33.660	33.660	32.580	857
2025-09-15	34.340	34.340	34.140	34.140	33.044	4,429
2025-09-12	34.400	34.400	34.180	34.180	33.083	2,723
2025-09-11	34.550	34.550	34.390	34.450	33.344	532
2025-09-10	34.340	34.680	34.340	34.680	33.567	22
2025-09-09	34.590	34.590	34.520	34.540	33.431	88
2025-09-08	34.730	34.760	34.610	34.610	33.499	404
2025-09-05	34.610	34.820	34.610	34.820	33.703	178
2025-09-04	34.570	34.610	34.550	34.610	33.499	487
2025-09-03	33.940	34.200	33.940	34.200	33.102	520
2025-09-02	33.870	33.910	33.740	33.910	32.822	318
2025-09-01	34.360	34.360	33.920	33.920	32.831	257
2025-08-29	34.300	34.310	34.190	34.310	33.209	1,484
2025-08-28	34.300	34.300	34.250	34.250	33.151	27
2025-08-27	34.720	34.720	34.350	34.390	33.286	2,420
2025-08-26	34.870	34.950	34.780	34.780	33.664	1,321
2025-08-25	34.830	34.870	34.590	34.870	33.751	674
2025-08-22	35.540	35.540	35.220	35.220	34.090	216
2025-08-21	35.500	35.690	35.320	35.670	34.525	2,596
2025-08-20	35.080	35.320	35.080	35.320	34.186	132
2025-08-19	34.490	34.800	34.490	34.610	33.499	263
2025-08-18	34.460	34.460	34.330	34.440	33.335	592
2025-08-15	34.800	34.800	34.110	34.110	33.015	128
2025-08-14	34.660	34.660	34.640	34.640	33.528	10
2025-08-13	35.110	35.540	34.440	34.440	33.335	3,096

← NewerPage 5 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.