Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	34.070	34.110	34.010	34.010	31.792	119
2025-02-17	34.120	34.350	34.060	34.330	32.091	1,304
2025-02-14	34.380	34.410	34.000	34.130	31.904	553
2025-02-13	33.560	34.540	33.560	34.320	32.082	9,825
2025-02-12	34.430	34.430	33.650	33.990	31.773	6,337
2025-02-11	35.530	35.870	35.530	35.870	33.530	5,955
2025-02-10	35.240	35.380	35.230	35.300	32.998	1,075
2025-02-07	35.040	35.160	35.040	35.100	32.811	469
2025-02-06	35.120	35.200	35.060	35.070	32.783	645
2025-02-05	34.950	34.950	34.870	34.890	32.614	113
2025-02-04	34.210	34.210	34.210	34.210	31.979	1
2025-02-03	34.150	34.240	34.080	34.120	31.895	550
2025-01-31	34.320	34.320	34.080	34.100	31.876	982
2025-01-30	34.180	34.410	34.180	34.380	32.138	126
2025-01-29	34.110	34.180	34.110	34.180	31.951	200
2025-01-28	33.900	34.160	33.900	34.160	31.932	42
2025-01-27	33.600	34.020	33.600	33.900	31.689	704
2025-01-24	33.800	33.800	33.400	33.400	31.222	100
2025-01-23	34.000	34.050	33.890	34.050	31.829	442
2025-01-22	34.260	34.260	33.920	34.150	31.923	112
2025-01-21	34.200	34.410	34.130	34.300	32.063	5,220
2025-01-20	33.860	34.290	33.860	34.030	31.810	1,205
2025-01-17	33.510	33.970	33.450	33.950	31.736	457
2025-01-16	32.990	33.450	32.980	33.330	31.156	935
2025-01-15	32.570	33.020	32.570	33.020	30.866	423
2025-01-14	32.320	32.910	32.310	32.910	30.764	533
2025-01-13	32.320	32.380	32.270	32.310	30.203	663
2025-01-10	32.480	32.510	32.410	32.410	30.296	48
2025-01-09	32.490	32.590	32.450	32.590	30.464	955
2025-01-08	32.320	32.320	31.700	31.700	29.632	286
2025-01-07	32.060	32.330	31.960	32.330	30.221	1,395
2025-01-06	32.040	32.040	31.580	31.640	29.576	1,584
2025-01-03	31.800	32.040	31.800	32.040	29.950	223
2025-01-02	31.520	31.740	31.500	31.740	29.670	635
2024-12-30	31.360	31.520	31.360	31.460	29.408	107
2024-12-27	31.280	31.290	31.240	31.240	29.202	365
2024-12-23	31.050	31.330	31.050	31.140	29.109	224
2024-12-20	31.150	31.340	31.140	31.340	29.296	459
2024-12-19	31.450	31.460	31.320	31.440	29.389	282
2024-12-18	31.550	31.690	31.420	31.690	29.623	688
2024-12-17	31.950	32.000	31.690	31.690	29.623	7,791
2024-12-16	32.200	32.200	31.930	32.070	29.978	160
2024-12-13	32.200	32.330	32.140	32.330	30.221	1,480
2024-12-12	31.950	32.240	31.950	32.240	30.137	300
2024-12-11	32.380	32.380	32.090	32.090	29.997	694
2024-12-10	32.010	32.270	31.850	31.850	29.773	861
2024-12-09	32.330	32.390	32.230	32.250	30.147	317
2024-12-06	33.230	33.230	32.460	32.530	30.408	890
2024-12-05	33.030	33.200	32.800	33.200	31.035	4,539
2024-12-04	32.670	32.970	32.670	32.820	30.679	2,308
2024-12-03	32.670	32.890	32.600	32.890	30.745	314
2024-12-02	32.580	32.650	32.500	32.520	30.399	18,060
2024-11-29	32.600	32.770	32.600	32.650	30.520	21,644
2024-11-28	32.670	32.810	32.650	32.720	30.586	248
2024-11-27	32.880	32.940	32.700	32.910	30.764	1,825
2024-11-26	32.500	32.570	32.450	32.570	30.446	2,720
2024-11-25	32.990	32.990	32.640	32.900	30.754	1,631
2024-11-22	32.470	32.470	32.470	32.470	30.352	100
2024-11-21	32.560	32.560	32.260	32.360	30.249	570
2024-11-20	32.560	32.720	32.520	32.620	30.492	3,970

← NewerPage 8 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.