Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	31.100	31.370	31.020	31.020	28.998	1,830,869
2024-09-04	31.450	31.540	31.040	31.200	29.167	2,071,798
2024-09-03	31.300	31.460	31.200	31.430	29.382	1,690,038
2024-09-02	31.200	31.260	31.050	31.170	29.139	1,155,028
2024-08-30	30.880	31.060	30.810	31.060	29.036	3,278,549
2024-08-29	30.760	30.990	30.750	30.880	28.868	1,515,663
2024-08-28	30.650	30.790	30.600	30.790	28.783	1,425,371
2024-08-27	30.380	30.730	30.330	30.620	28.624	1,839,356
2024-08-26	30.150	30.360	30.090	30.310	28.335	728,821
2024-08-23	30.150	30.370	30.050	30.190	28.222	1,152,203
2024-08-22	30.090	30.210	30.050	30.150	28.185	1,211,476
2024-08-21	29.990	30.110	29.820	30.090	28.129	1,477,587
2024-08-20	30.110	30.150	29.880	30.020	28.064	893,122
2024-08-19	30.120	30.290	30.030	30.170	28.204	1,081,882
2024-08-16	30.120	30.150	29.880	30.060	28.101	2,596,328
2024-08-15	29.910	30.160	29.670	30.120	28.157	3,113,348
2024-08-14	29.780	29.840	29.500	29.820	27.877	2,467,022
2024-08-13	29.670	29.760	29.490	29.760	27.821	2,560,972
2024-08-12	29.910	29.910	29.540	29.720	27.783	2,291,940
2024-08-09	29.960	29.990	29.650	29.810	27.867	2,381,767
2024-08-08	30.860	30.860	30.370	30.490	28.036	2,152,430
2024-08-07	30.130	30.870	30.040	30.740	28.265	3,488,441
2024-08-06	29.360	29.390	28.970	29.260	26.905	2,865,688
2024-08-05	29.480	29.640	29.170	29.390	27.024	3,175,265
2024-08-02	29.730	30.280	29.580	29.870	27.465	3,031,300
2024-08-01	29.780	29.940	29.640	29.670	27.282	1,910,468
2024-07-31	30.000	30.170	29.720	29.780	27.383	2,380,482
2024-07-30	29.810	29.980	29.670	29.930	27.521	1,108,503
2024-07-29	29.960	29.980	29.670	29.830	27.429	1,260,389
2024-07-26	29.370	29.910	29.320	29.770	27.373	1,758,815
2024-07-25	29.700	29.810	29.060	29.390	27.024	2,404,179
2024-07-24	29.420	29.900	29.270	29.840	27.438	1,801,611
2024-07-23	30.220	30.340	29.500	29.600	27.217	2,658,702
2024-07-22	29.590	29.910	29.490	29.870	27.465	1,744,383
2024-07-19	29.510	29.750	29.420	29.440	27.070	2,872,668
2024-07-18	29.320	29.780	29.160	29.680	27.291	2,188,334
2024-07-17	28.700	29.270	28.700	29.150	26.803	2,236,354
2024-07-16	28.400	28.820	28.290	28.680	26.371	1,349,449
2024-07-15	28.800	28.920	28.570	28.570	26.270	1,348,242
2024-07-12	28.910	28.930	28.680	28.820	26.500	1,943,548
2024-07-11	28.900	29.180	28.830	28.850	26.528	1,787,276
2024-07-10	28.230	28.810	28.190	28.810	26.491	2,244,702
2024-07-09	28.100	28.370	28.070	28.220	25.948	1,414,345
2024-07-08	28.130	28.380	28.120	28.190	25.921	1,276,763
2024-07-05	28.120	28.260	28.020	28.130	25.866	1,138,548
2024-07-04	27.990	28.100	27.980	28.070	25.810	1,044,053
2024-07-03	27.870	28.020	27.760	28.000	25.746	1,252,300
2024-07-02	27.950	27.950	27.600	27.820	25.580	1,312,283
2024-07-01	27.760	27.980	27.740	27.960	25.709	1,771,967
2024-06-28	27.920	27.960	27.560	27.590	25.369	1,981,432
2024-06-27	27.800	27.940	27.680	27.820	25.580	1,524,062
2024-06-26	28.060	28.160	27.790	27.860	25.617	2,881,917
2024-06-25	28.190	28.260	28.000	28.060	25.801	1,403,766
2024-06-24	28.190	28.330	28.150	28.150	25.884	1,588,334
2024-06-21	28.110	28.330	28.010	28.210	25.939	4,085,174
2024-06-20	28.190	28.330	27.980	28.170	25.902	2,274,526
2024-06-19	28.270	28.330	28.100	28.180	25.911	1,036,499
2024-06-18	28.150	28.250	27.920	28.240	25.967	1,403,099
2024-06-17	28.190	28.270	27.970	28.090	25.829	1,338,902
2024-06-14	28.020	28.230	28.010	28.080	25.820	2,203,565

← NewerPage 10 of 22 · 1,284 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.