Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	32.650	33.050	32.460	32.460	32.460	2
2026-10-21	32.690	33.050	32.585	32.585	32.585	219
2026-10-20	33.010	33.050	33.010	33.010	33.010	12,325
2026-10-19	32.250	32.250	32.240	32.240	32.240	8,758
2026-10-16	31.935	31.935	31.460	31.935	31.935	37
2026-10-15	32.505	33.000	32.175	32.220	32.220	622,630
2026-10-14	31.705	32.300	31.500	32.230	32.230	272,849
2026-10-13	31.505	31.700	30.900	31.610	31.610	155,290
2026-10-12	32.355	32.440	31.380	31.380	31.380	145,089
2026-10-09	32.450	32.660	32.235	32.470	32.470	186,595
2026-10-08	31.880	32.290	31.800	32.060	32.060	117,126
2026-10-07	31.400	32.000	31.340	31.620	31.620	229,649
2026-10-06	31.620	31.860	31.530	31.595	31.595	188,886
2026-10-05	31.765	31.850	31.310	31.460	31.460	1,627,427
2026-10-02	31.105	31.820	30.510	31.650	31.650	185,250
2026-10-01	31.545	31.720	31.235	31.325	31.325	173,731
2026-09-30	32.060	32.390	31.850	32.210	32.210	993,183
2026-09-29	32.165	32.250	31.845	31.980	31.980	253,947
2026-09-28	32.070	32.570	32.000	32.475	32.475	112,767
2026-09-25	31.515	31.860	31.480	31.565	31.565	70,488
2026-09-24	31.375	32.135	31.310	32.070	32.070	1,196,859
2026-09-23	32.105	32.400	31.150	31.460	31.460	3,447,597
2026-09-22	32.070	32.305	31.500	32.100	32.100	328,943
2026-09-21	31.600	32.020	31.130	31.990	31.990	205,800
2026-09-18	31.905	32.090	31.592	32.050	32.050	489,637
2026-09-17	32.315	32.350	31.785	32.145	32.145	225,844
2026-09-16	31.870	32.132	31.570	31.735	31.735	235,214
2026-09-15	31.640	31.960	31.600	31.745	31.745	144,317
2026-09-14	30.985	31.800	30.900	31.721	31.721	460,864
2026-09-11	31.165	31.220	30.788	31.050	31.050	437,144
2026-09-10	30.935	31.230	30.885	30.975	30.975	126,291
2026-09-09	31.175	31.320	30.900	31.175	31.175	682,020
2026-09-08	31.305	31.690	31.000	31.310	31.310	2,144,845
2026-09-07	31.450	31.630	31.100	31.157	31.157	295,353
2026-09-04	31.230	31.670	31.070	31.185	31.185	620,839
2026-09-03	30.705	31.210	30.690	30.690	30.690	839,453
2026-09-02	30.880	30.930	30.540	30.850	30.850	232,082
2026-09-01	30.650	31.055	30.300	30.550	30.550	821,955
2026-08-28	30.555	31.180	30.345	30.660	30.660	1,961,006
2026-08-27	30.850	30.970	30.335	30.860	30.860	319,889
2026-08-26	31.250	31.330	30.905	30.970	30.970	272,783
2026-08-25	31.290	31.440	31.030	31.133	31.133	5,549,727
2026-08-24	31.060	31.380	30.970	31.095	31.095	1,831,639
2026-08-21	31.000	31.160	30.985	31.000	31.000	328,952
2026-08-20	31.260	31.480	30.810	31.410	31.410	1,034,711
2026-08-19	32.105	32.450	31.425	31.840	31.840	1,980,522
2026-08-18	31.800	31.930	31.670	31.869	31.869	169,373
2026-08-17	32.330	32.330	31.625	31.850	31.850	313,979
2026-08-14	32.460	32.550	32.285	32.470	32.470	4,301,117
2026-08-13	31.775	32.550	31.775	32.440	32.440	414,648
2026-08-12	32.110	32.110	31.730	32.040	32.040	814,380
2026-08-11	32.800	33.100	32.134	32.870	32.870	2,584,443
2026-08-10	33.510	33.510	32.845	33.220	33.220	476,141
2026-08-07	33.345	33.630	33.265	33.505	33.505	225,679
2026-08-06	34.080	34.380	33.645	33.970	33.460	1,095,838
2026-08-05	34.850	34.850	33.980	34.429	33.912	1,858,665
2026-08-04	34.665	34.665	34.260	34.520	34.002	471,981
2026-08-03	34.400	34.890	34.180	34.703	34.182	342,718
2026-07-31	34.505	34.620	33.865	34.373	33.857	4,670,752
2026-07-30	34.975	35.370	34.630	35.024	34.498	2,025,972

Page 1 of 3 · 128 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.