Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	34.600	34.770	34.360	34.477	33.367	336,356
2025-08-13	35.010	35.635	34.280	35.143	34.011	1,436,691
2025-08-12	34.975	35.080	34.745	34.902	33.778	6,185,994
2025-08-11	34.775	35.120	34.700	34.999	33.872	4,572,568
2025-08-08	34.930	34.930	34.550	34.806	33.685	263,528
2025-08-07	34.610	35.320	34.430	35.108	33.483	187,473
2025-08-06	34.505	35.100	34.200	34.727	33.121	791,630
2025-08-05	34.440	34.465	34.280	34.370	32.780	5,770,144
2025-08-04	34.240	34.530	34.170	34.455	32.861	172,777
2025-08-01	34.620	34.620	34.190	34.445	32.851	2,650,220
2025-07-31	34.745	34.790	34.535	34.682	33.077	114,171
2025-07-30	34.745	34.800	34.000	34.609	33.007	175,218
2025-07-29	34.230	34.765	34.230	34.527	32.929	5,151,644
2025-07-28	34.745	34.990	34.350	34.441	32.847	5,064,390
2025-07-25	34.850	34.850	34.500	34.610	33.009	258,117
2025-07-24	34.920	34.920	34.650	34.796	33.186	257,010
2025-07-23	34.830	34.860	34.520	34.615	33.014	340,595
2025-07-22	35.050	35.140	34.515	34.830	33.218	828,444
2025-07-21	35.340	35.340	34.950	35.150	33.524	132,449
2025-07-18	35.365	35.510	35.250	35.384	33.747	601,199
2025-07-17	35.250	35.350	35.120	35.282	33.650	163,612
2025-07-16	35.280	35.300	35.110	35.221	33.591	760,583
2025-07-15	35.520	35.520	35.010	35.205	33.576	223,511
2025-07-14	35.305	35.390	34.870	35.296	33.663	321,549
2025-07-11	35.400	35.550	35.030	35.042	33.420	134,524
2025-07-10	35.165	35.410	35.070	35.321	33.686	1,026,295
2025-07-09	35.010	35.320	34.940	35.076	33.453	503,922
2025-07-08	36.000	36.750	34.860	34.949	33.332	1,592,607
2025-07-07	35.800	35.900	35.720	35.819	34.162	282,703
2025-07-04	35.535	35.910	35.000	35.717	34.065	111,314
2025-07-03	35.355	35.750	35.345	35.423	33.784	565,186
2025-07-02	35.660	35.980	35.300	35.491	33.849	567,497
2025-07-01	35.705	36.510	35.000	35.639	33.990	134,019
2025-06-30	35.505	36.510	35.000	35.529	33.885	223,387
2025-06-27	35.400	36.750	35.000	35.387	33.749	122,520
2025-06-26	35.375	36.510	35.000	35.248	33.617	230,213
2025-06-25	36.260	36.750	35.010	35.807	34.150	529,900
2025-06-24	36.325	36.560	35.000	36.403	34.719	530,157
2025-06-23	35.785	36.240	35.000	36.050	34.382	212,892
2025-06-20	35.220	35.804	35.205	35.479	33.837	1,013,257
2025-06-19	35.490	36.080	35.000	35.295	33.662	854,067
2025-06-18	35.670	36.080	35.000	35.542	33.898	256,663
2025-06-17	35.545	35.605	35.370	35.514	33.871	90,203
2025-06-16	35.860	35.900	35.570	35.786	34.130	120,321
2025-06-13	35.735	35.910	35.600	35.831	34.173	161,802
2025-06-12	36.070	36.120	35.710	35.860	34.201	215,624
2025-06-11	36.170	36.170	35.940	36.097	34.427	271,578
2025-06-10	36.050	36.360	36.050	36.263	34.585	686,929
2025-06-09	36.305	36.350	36.030	36.254	34.576	89,439
2025-06-06	36.310	36.310	36.120	36.260	34.582	92,403
2025-06-05	36.400	36.580	36.130	36.230	34.554	354,835
2025-06-04	36.660	36.825	36.500	36.700	35.002	403,748
2025-06-03	37.200	37.200	36.590	36.918	35.209	1,094,089
2025-06-02	37.200	37.220	36.920	37.095	35.379	81,157
2025-05-30	36.940	37.280	36.940	37.040	35.326	1,537,824
2025-05-29	37.270	37.473	36.830	36.989	35.277	309,500
2025-05-28	37.750	37.750	37.225	37.740	35.994	490,767
2025-05-27	37.850	37.880	37.625	37.767	36.020	91,666
2025-05-23	38.000	38.000	37.390	37.600	35.860	183,866
2025-05-22	37.920	37.920	37.640	37.811	36.062	377,529

← NewerPage 6 of 22 · 1,266 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.