Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.250	32.580	32.100	32.560	32.560	8,504
2026-10-16	32.050	32.480	31.980	32.310	32.310	3,946
2026-10-15	32.940	32.950	32.210	32.270	32.270	9,692
2026-10-14	31.800	32.260	31.700	31.700	31.700	6,514
2026-10-13	31.370	31.670	31.200	31.560	31.560	14,918
2026-10-12	31.770	31.940	31.380	31.380	31.380	9,881
2026-10-09	32.490	32.610	32.230	32.330	32.330	765
2026-10-08	32.030	32.260	31.910	32.030	32.030	4,580
2026-10-07	31.500	31.990	31.410	31.990	31.990	5,214
2026-10-06	31.630	31.820	31.560	31.630	31.630	787
2026-10-05	31.640	31.820	31.350	31.410	31.410	5,184
2026-10-02	31.190	31.790	31.190	31.550	31.550	3,495
2026-10-01	31.300	31.720	31.260	31.650	31.650	3,628
2026-09-30	32.330	32.350	31.900	31.900	31.900	3,304
2026-09-29	32.250	32.250	31.880	32.160	32.160	2,988
2026-09-28	32.000	32.540	32.000	32.200	32.200	4,098
2026-09-25	31.580	31.830	31.510	31.780	31.780	3,283
2026-09-24	31.610	32.120	31.600	31.650	31.650	4,402
2026-09-23	32.060	32.060	31.150	31.310	31.310	27,034
2026-09-22	32.040	32.300	32.040	32.150	32.150	3,512
2026-09-21	31.580	31.990	31.470	31.960	31.960	3,024
2026-09-18	32.000	32.000	31.670	31.670	31.670	3,369
2026-09-17	32.270	32.270	31.860	32.070	32.070	4,120
2026-09-16	31.750	32.080	31.540	32.080	32.080	7,487
2026-09-15	31.700	31.860	31.700	31.820	31.820	2,268
2026-09-14	31.110	31.710	31.110	31.680	31.680	3,980
2026-09-11	31.030	31.170	30.390	30.850	30.850	3,600
2026-09-10	30.960	31.130	30.910	30.910	30.910	6,122
2026-09-09	31.180	31.250	30.900	30.910	30.910	2,767
2026-09-08	31.470	31.660	31.310	31.310	31.310	2,981
2026-09-07	31.500	31.500	31.090	31.090	31.090	7,273
2026-09-04	31.100	31.650	31.100	31.650	31.650	4,690
2026-09-03	30.790	31.160	30.790	31.080	31.080	13,188
2026-09-02	30.830	30.830	30.620	30.680	30.680	2,727
2026-09-01	30.750	30.980	30.520	30.840	30.840	6,139
2026-08-31	30.700	30.740	30.440	30.720	30.720	23,664
2026-08-28	30.690	30.690	30.390	30.670	30.670	3,925
2026-08-27	30.760	30.760	30.400	30.550	30.550	19,823
2026-08-26	31.130	31.130	30.930	30.990	30.990	2,016
2026-08-25	31.230	31.250	31.120	31.190	31.190	3,214
2026-08-24	31.130	31.330	30.960	31.330	31.330	4,981
2026-08-21	31.030	31.120	30.700	30.700	30.700	6,046
2026-08-20	31.500	31.500	30.830	30.990	30.990	5,509
2026-08-19	31.880	31.880	31.470	31.500	31.500	2,699
2026-08-18	31.780	31.860	31.750	31.790	31.790	2,173
2026-08-17	32.170	32.200	31.630	31.630	31.630	8,503
2026-08-14	32.470	32.480	32.340	32.400	32.400	2,619
2026-08-13	32.010	32.450	31.910	32.380	32.380	6,343
2026-08-12	31.990	31.990	31.760	31.910	31.910	9,255
2026-08-11	32.850	32.850	32.180	32.240	32.240	11,061
2026-08-10	33.330	33.330	32.880	32.960	32.960	3,637
2026-08-07	33.490	33.600	33.300	33.390	33.390	19,418
2026-08-06	34.140	34.140	33.800	34.030	33.520	3,833
2026-08-05	34.290	34.610	34.000	34.510	33.993	11,948
2026-08-04	34.560	34.620	34.230	34.370	33.855	4,392
2026-08-03	34.370	34.900	34.300	34.680	34.160	3,786
2026-07-31	34.320	34.450	33.900	34.450	33.934	11,441
2026-07-30	35.000	35.310	34.680	34.690	34.170	8,332
2026-07-29	34.950	34.950	34.580	34.920	34.397	677
2026-07-28	34.830	34.970	34.830	34.950	34.426	125

Page 1 of 21 · 1,239 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.