Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	37.070	37.370	37.070	37.330	35.607	134
2025-05-16	37.010	37.010	36.840	36.900	35.196	2,542
2025-05-15	36.330	36.670	36.330	36.670	34.977	140
2025-05-14	35.980	36.210	35.700	35.700	34.052	70
2025-05-13	36.050	36.280	36.000	36.070	34.405	350
2025-05-12	36.740	36.740	36.040	36.140	34.471	409
2025-05-09	36.770	36.940	36.660	36.820	35.120	334
2025-05-08	37.140	37.140	36.550	36.550	34.863	806
2025-05-07	38.030	38.580	37.460	37.460	35.730	649
2025-05-06	36.460	36.650	36.460	36.650	34.958	31
2025-05-05	36.180	36.340	36.120	36.120	34.452	536
2025-05-02	36.120	36.200	35.910	36.050	34.386	378
2025-04-30	36.140	36.550	36.020	36.550	34.863	156
2025-04-29	35.970	35.970	35.630	35.890	34.233	605
2025-04-28	35.640	35.820	35.560	35.820	34.166	301
2025-04-25	35.750	35.950	35.660	35.660	34.014	507
2025-04-24	35.870	35.920	35.670	35.910	34.252	941
2025-04-23	35.420	35.760	35.380	35.760	34.109	430
2025-04-22	34.720	35.590	34.540	35.590	33.947	1,237
2025-04-17	34.300	34.560	34.300	34.540	32.945	309
2025-04-16	34.410	34.490	34.350	34.350	32.764	22
2025-04-15	34.020	34.420	34.020	34.420	32.831	2,046
2025-04-14	33.360	33.680	33.360	33.680	32.125	2,116
2025-04-11	32.940	33.030	32.790	33.030	31.505	305
2025-04-10	32.880	33.540	32.880	33.540	31.352	402
2025-04-09	32.890	33.070	32.310	32.510	30.390	1,354
2025-04-08	32.670	33.530	32.540	33.530	31.343	1,661
2025-04-07	33.130	33.340	32.600	32.810	30.670	2,871
2025-04-04	35.230	35.500	34.530	34.820	32.549	2,654
2025-04-03	34.800	35.110	34.610	34.950	32.670	1,340
2025-04-02	34.760	34.760	34.460	34.530	32.278	50
2025-04-01	34.760	34.810	34.500	34.590	32.334	1,542
2025-03-31	34.470	34.590	34.440	34.520	32.269	401
2025-03-28	34.510	34.590	34.360	34.460	32.212	1,473
2025-03-27	34.300	34.300	34.100	34.120	31.895	1,253
2025-03-26	34.050	34.170	34.020	34.120	31.895	85
2025-03-25	34.190	34.400	34.180	34.400	32.156	876
2025-03-24	34.150	34.230	33.950	33.990	31.773	369
2025-03-21	34.140	34.170	33.970	34.060	31.839	478
2025-03-19	33.960	33.990	33.730	33.920	31.708	3,961
2025-03-18	33.810	34.060	33.810	34.030	31.810	370
2025-03-17	33.600	34.220	33.590	34.120	31.895	730
2025-03-14	34.230	34.250	33.690	33.690	31.493	147
2025-03-13	33.830	34.090	33.830	34.010	31.792	903
2025-03-12	34.030	34.050	33.920	33.940	31.726	952
2025-03-11	34.780	34.900	33.840	33.840	31.633	768
2025-03-10	34.210	34.780	34.110	34.730	32.465	2,197
2025-03-07	33.940	34.170	33.650	34.170	31.941	2,699
2025-03-06	33.650	33.840	33.580	33.760	31.558	2,179
2025-03-05	33.980	34.140	33.820	33.840	31.633	4,511
2025-03-04	33.890	34.480	33.890	34.480	32.231	5,624
2025-03-03	33.900	34.030	33.780	33.930	31.717	480
2025-02-28	34.040	34.040	33.880	34.000	31.782	130
2025-02-27	34.260	34.260	33.990	34.000	31.782	296
2025-02-26	34.700	34.730	34.280	34.330	32.091	445
2025-02-25	34.290	34.800	34.290	34.730	32.465	719
2025-02-24	33.720	33.940	33.610	33.940	31.726	1,639
2025-02-21	33.420	33.420	33.420	33.420	31.240	280
2025-02-20	33.790	33.880	33.340	33.480	31.296	4,542
2025-02-19	33.500	33.880	33.500	33.880	31.670	1,583

← NewerPage 7 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.