Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	32.560	32.560	32.460	32.460	30.343	287
2024-11-18	32.360	32.600	32.360	32.600	30.474	108
2024-11-15	32.250	32.250	32.130	32.130	30.034	183
2024-11-14	32.020	32.310	32.020	32.300	30.193	804
2024-11-13	32.140	32.200	32.120	32.200	30.100	2
2024-11-12	32.380	32.400	32.200	32.200	30.100	160
2024-11-07	32.050	32.100	32.000	32.000	29.913	70
2024-11-05	30.730	30.730	30.600	30.600	28.604	55
2024-11-04	30.620	30.820	30.620	30.820	28.810	63
2024-11-01	30.430	30.700	30.430	30.700	28.698	120
2024-10-29	31.120	31.120	30.900	30.900	28.885	45
2024-10-28	30.790	31.320	30.790	31.320	29.277	391
2024-10-25	30.500	30.680	30.450	30.680	28.679	69
2024-10-24	30.740	30.760	30.390	30.390	28.408	1,252
2024-10-23	30.560	30.700	30.400	30.400	28.417	1,484
2024-10-22	30.520	30.520	30.340	30.340	28.361	529
2024-10-21	30.560	30.780	30.560	30.610	28.614	347
2024-10-18	30.510	30.670	30.510	30.670	28.670	26
2024-10-17	30.350	30.530	30.300	30.530	28.539	1,939
2024-10-16	30.280	30.400	30.140	30.140	28.174	512
2024-10-15	29.950	30.280	29.950	30.260	28.286	157
2024-10-14	29.880	30.180	29.880	30.170	28.202	185
2024-10-11	31.120	31.210	31.120	31.210	29.174	185
2024-10-10	31.280	31.340	31.160	31.160	29.128	299
2024-10-09	31.020	31.180	30.860	31.180	29.146	1,868
2024-10-08	30.980	31.310	30.960	31.310	29.268	1,346
2024-10-07	30.740	31.030	30.740	30.930	28.913	738
2024-10-04	30.700	30.700	30.330	30.330	28.352	104
2024-10-03	30.790	30.790	30.720	30.720	28.716	65
2024-10-02	31.260	31.260	30.860	30.860	28.847	201
2024-10-01	31.110	31.140	31.060	31.130	29.100	490
2024-09-30	31.180	31.180	30.980	30.980	28.959	2,010
2024-09-27	30.940	31.250	30.940	31.250	29.212	708
2024-09-26	30.750	30.850	30.720	30.850	28.838	215
2024-09-25	31.250	31.250	31.170	31.170	29.137	2
2024-09-24	30.780	31.160	30.780	31.160	29.128	15
2024-09-23	30.930	30.930	30.780	30.850	28.838	77
2024-09-20	30.640	30.730	30.630	30.730	28.726	374
2024-09-19	30.710	30.710	30.610	30.610	28.614	66
2024-09-18	31.030	31.030	30.760	30.760	28.754	664
2024-09-17	31.180	31.180	31.120	31.120	29.090	1,284
2024-09-16	30.970	31.090	30.930	31.090	29.062	128
2024-09-13	31.000	31.040	30.960	30.960	28.941	1,401
2024-09-12	30.830	30.910	30.780	30.850	28.838	488
2024-09-11	30.900	30.930	30.660	30.840	28.829	261
2024-09-10	31.020	31.020	30.950	30.990	28.969	334
2024-09-09	31.090	31.380	31.090	31.380	29.333	407
2024-09-06	31.000	31.000	31.000	31.000	28.978	1,305
2024-09-05	31.150	31.250	31.020	31.020	28.997	546
2024-09-04	31.290	31.290	31.060	31.250	29.212	354
2024-09-03	31.260	31.350	31.250	31.340	29.296	2,391
2024-09-02	31.090	31.230	31.020	31.140	29.109	696
2024-08-30	30.850	30.920	30.820	30.920	28.903	506
2024-08-29	30.780	30.970	30.780	30.930	28.913	769
2024-08-28	30.620	30.740	30.600	30.740	28.735	1,002
2024-08-27	30.330	30.680	30.330	30.500	28.511	18,260
2024-08-26	30.130	30.380	30.130	30.350	28.370	293
2024-08-23	30.110	30.330	30.110	30.270	28.296	931
2024-08-22	30.080	30.170	30.060	30.170	28.202	336
2024-08-21	29.890	30.130	29.890	30.130	28.165	1,623

← NewerPage 9 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.