Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	34.910	34.910	34.820	34.850	33.732	81
2025-08-11	34.770	34.910	34.770	34.910	33.790	97
2025-08-08	34.710	34.710	34.710	34.710	33.596	295
2025-08-07	34.640	35.080	34.640	35.070	33.451	479
2025-08-06	34.640	35.000	34.480	34.670	33.069	2,462
2025-08-05	34.370	34.370	34.370	34.370	32.783	412
2025-08-04	34.390	34.470	34.340	34.340	32.755	1,831
2025-08-01	34.480	34.580	34.400	34.580	32.983	563
2025-07-31	34.650	34.700	34.650	34.680	33.079	433
2025-07-30	34.710	34.760	34.580	34.760	33.155	343
2025-07-29	34.520	34.700	34.520	34.640	33.041	464
2025-07-28	34.730	34.730	34.470	34.470	32.879	986
2025-07-25	34.760	34.760	34.570	34.650	33.050	850
2025-07-24	34.760	34.900	34.700	34.790	33.184	836
2025-07-23	34.760	34.760	34.640	34.690	33.088	557
2025-07-22	34.730	34.730	34.570	34.570	32.974	164
2025-07-21	35.230	35.230	35.000	35.000	33.384	135
2025-07-18	35.400	35.540	35.280	35.350	33.718	1,953
2025-07-17	35.260	35.260	35.260	35.260	33.632	345
2025-07-16	35.220	35.220	35.220	35.220	33.594	83
2025-07-15	35.390	35.390	35.190	35.190	33.565	475
2025-07-14	35.110	35.240	35.110	35.240	33.613	28
2025-07-11	35.450	35.450	35.050	35.110	33.489	623
2025-07-10	35.220	35.410	35.150	35.410	33.775	259
2025-07-09	35.050	35.250	35.050	35.250	33.623	37
2025-07-08	35.800	35.800	34.900	35.000	33.384	392
2025-07-07	35.840	35.920	35.830	35.860	34.204	15,395
2025-07-03	35.480	35.790	35.480	35.660	34.014	1,559
2025-07-02	35.280	35.390	35.280	35.370	33.737	6,655
2025-07-01	35.660	35.870	35.500	35.810	34.157	438
2025-06-30	35.520	35.630	35.460	35.630	33.985	3,004
2025-06-27	35.380	38.000	35.200	35.380	33.747	20
2025-06-26	35.250	35.350	35.100	35.200	33.575	518
2025-06-25	36.280	36.280	35.500	35.510	33.871	12
2025-06-24	36.350	36.470	36.270	36.390	34.710	122
2025-06-23	35.710	36.170	35.710	36.020	34.357	1,183
2025-06-20	35.720	35.740	35.720	35.740	34.090	12
2025-06-19	35.430	35.430	35.160	35.220	33.594	256
2025-06-18	35.710	35.720	35.540	35.720	34.071	1,237
2025-06-17	35.550	35.550	35.480	35.480	33.842	568
2025-06-16	35.730	35.830	35.670	35.800	34.147	65
2025-06-13	35.810	35.810	35.450	35.450	33.813	528
2025-06-12	36.030	36.030	35.460	35.460	33.823	389
2025-06-11	36.060	36.510	35.940	36.510	34.824	286
2025-06-10	36.150	36.150	36.060	36.060	34.395	24
2025-06-09	36.220	36.340	36.020	36.090	34.424	225
2025-06-06	36.230	36.510	36.160	36.510	34.824	77
2025-06-05	36.530	36.530	36.160	36.170	34.500	316
2025-06-04	36.590	36.840	36.590	36.710	35.015	732
2025-06-03	37.090	37.090	36.640	36.640	34.948	240
2025-06-02	37.220	37.220	37.040	37.160	35.444	1,803
2025-05-30	37.150	37.190	37.040	37.060	35.349	89
2025-05-29	36.960	37.040	36.900	37.040	35.330	2,351
2025-05-28	37.460	37.640	37.350	37.640	35.902	469
2025-05-27	37.750	37.840	37.730	37.780	36.036	1,324
2025-05-26	37.770	37.830	37.630	37.830	36.083	239
2025-05-23	37.800	37.800	37.350	37.800	36.055	920
2025-05-22	37.830	37.940	37.670	37.940	36.188	1,183
2025-05-21	37.820	37.890	37.640	37.870	36.122	468
2025-05-20	37.430	37.840	37.430	37.820	36.074	593

← NewerPage 6 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.