Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	35.040	35.040	34.600	34.823	34.300	1,176,280
2026-07-27	34.050	34.340	33.665	34.240	33.726	538,472
2026-07-24	33.965	34.100	33.555	33.620	33.115	589,768
2026-07-23	35.970	35.970	33.225	33.628	33.123	1,112,271
2026-07-22	35.870	36.125	35.580	35.832	35.294	225,633
2026-07-21	35.800	35.840	35.445	35.634	35.099	260,408
2026-07-20	36.000	36.260	35.805	36.070	35.529	207,497
2026-07-17	36.060	36.670	36.060	36.300	35.755	368,128
2026-07-16	35.920	35.920	35.130	35.505	34.972	1,482,879
2026-07-15	35.905	36.050	35.120	35.800	35.263	423,625
2026-07-14	36.030	36.120	35.580	35.885	35.346	145,160
2026-07-13	35.600	36.105	35.600	35.675	35.140	1,138,679
2026-07-10	35.130	36.870	35.130	35.912	35.373	359,762
2026-07-09	35.640	36.190	35.620	35.745	35.208	199,952
2026-07-08	36.330	36.330	35.520	36.117	35.575	273,520
2026-07-07	35.780	36.600	35.780	36.141	35.599	520,135
2026-07-06	35.705	36.110	35.400	35.655	35.120	99,398
2026-07-03	35.980	35.980	35.160	35.510	34.977	123,492
2026-07-02	35.410	36.355	35.410	36.074	35.533	277,902
2026-07-01	35.540	35.540	34.760	34.982	34.457	634,896
2026-06-30	35.330	35.330	35.030	35.220	34.691	715,839
2026-06-29	35.610	35.900	34.770	35.368	34.837	73,914
2026-06-26	35.305	35.685	35.220	35.300	34.770	278,612
2026-06-25	34.840	35.890	34.740	35.200	34.672	445,819
2026-06-24	34.510	35.305	34.510	35.260	34.731	638,677
2026-06-23	34.305	36.221	34.210	34.887	34.363	243,413
2026-06-22	34.545	34.655	33.960	34.280	33.765	743,197
2026-06-19	34.600	35.030	34.570	34.765	34.243	427,451
2026-06-18	35.305	35.490	34.520	35.010	34.484	291,424
2026-06-17	35.800	36.130	35.390	35.647	35.112	175,388
2026-06-16	36.200	36.230	35.460	36.033	35.492	208,924
2026-06-15	36.630	36.860	35.610	36.250	35.706	350,050
2026-06-12	36.200	36.870	35.610	36.245	35.701	258,017
2026-06-11	36.590	36.590	36.180	36.200	35.657	1,158,750
2026-06-10	35.890	36.180	35.170	36.080	35.538	199,834
2026-06-09	35.400	35.750	35.135	35.390	34.859	249,050
2026-06-08	35.305	36.180	35.015	35.436	34.904	1,885,349
2026-06-05	35.630	36.005	35.230	35.686	35.150	641,172
2026-06-04	35.250	35.750	35.050	35.340	34.809	618,809
2026-06-03	34.935	35.320	34.900	35.161	34.633	1,294,335
2026-06-02	35.290	35.725	34.740	35.070	34.544	966,196
2026-06-01	36.000	36.160	35.000	35.764	35.227	307,729
2026-05-29	36.610	36.615	36.090	36.344	35.798	389,501
2026-05-28	36.270	36.650	36.270	36.360	35.814	341,683
2026-05-27	36.105	36.870	35.560	36.230	35.686	806,038
2026-05-26	36.505	37.360	35.820	36.546	35.997	918,858
2026-05-22	37.190	37.190	36.650	36.813	36.260	547,356
2026-05-21	37.305	38.530	37.050	37.900	37.331	552,681
2026-05-20	37.800	37.980	37.590	37.793	37.226	146,394
2026-05-19	38.000	38.120	37.720	38.030	37.459	805,936
2026-05-18	36.630	37.720	36.630	36.880	36.326	1,460,121
2026-05-15	36.200	37.300	35.820	36.700	36.149	536,937
2026-05-14	36.505	36.800	36.390	36.536	35.987	159,532
2026-05-13	36.690	36.720	36.180	36.446	35.899	1,402,105
2026-05-12	36.890	36.890	36.170	36.500	35.952	200,527
2026-05-11	37.020	37.870	36.750	37.120	36.563	383,825
2026-05-08	37.505	37.620	37.040	37.310	36.750	1,406,307
2026-05-07	38.480	38.570	37.430	37.960	37.390	384,922
2026-05-06	38.745	39.703	37.600	38.190	37.617	728,430
2026-05-05	39.490	39.870	39.130	39.390	38.798	1,165,018

← NewerPage 2 of 21 · 1,260 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.