Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	27.950	28.110	27.790	28.110	25.847	2,276,994
2024-06-12	28.260	28.270	27.870	27.880	25.636	2,636,547
2024-06-11	28.240	28.340	28.060	28.210	25.939	1,822,673
2024-06-10	28.040	28.400	27.940	28.170	25.902	1,974,634
2024-06-07	28.130	28.250	27.920	28.080	25.820	1,809,872
2024-06-06	27.960	28.180	27.630	28.150	25.884	3,353,185
2024-06-05	28.680	28.860	28.640	28.640	26.334	1,614,201
2024-06-04	28.650	28.720	28.540	28.600	26.298	1,516,950
2024-06-03	28.660	28.840	28.610	28.720	26.408	1,498,098
2024-05-31	28.720	28.760	28.460	28.540	26.243	7,277,473
2024-05-30	28.580	28.670	28.480	28.640	26.334	1,417,815
2024-05-29	28.840	28.900	28.510	28.610	26.307	1,444,273
2024-05-28	29.100	29.150	28.690	28.830	26.509	1,864,199
2024-05-27	29.050	29.150	28.940	29.050	26.711	716,760
2024-05-24	29.010	29.030	28.640	29.020	26.684	1,767,502
2024-05-23	29.520	29.520	28.950	29.110	26.767	2,271,495
2024-05-22	29.650	29.720	29.380	29.520	27.144	1,437,160
2024-05-21	29.400	29.600	29.310	29.600	27.217	1,557,405
2024-05-20	29.330	29.520	29.270	29.470	27.098	820,278
2024-05-17	29.280	29.390	29.160	29.300	26.941	1,927,127
2024-05-16	29.070	29.280	28.530	29.230	26.877	2,327,054
2024-05-15	29.350	29.500	29.070	29.100	26.757	2,654,977
2024-05-14	29.840	29.900	29.500	29.580	27.199	1,672,399
2024-05-13	29.730	29.930	29.680	29.860	27.456	1,434,909
2024-05-10	29.410	29.940	29.410	29.690	27.300	2,401,556
2024-05-09	28.990	29.470	28.770	29.460	27.088	2,220,844
2024-05-08	29.090	29.560	28.880	28.890	26.564	3,605,329
2024-05-07	28.150	28.300	28.030	28.260	25.985	2,051,302
2024-05-06	28.160	28.310	28.070	28.080	25.820	1,379,002
2024-05-03	28.120	28.290	28.100	28.100	25.838	1,575,829
2024-05-02	28.390	28.440	28.140	28.140	25.875	2,560,498
2024-04-30	28.200	28.590	28.150	28.440	26.151	3,141,980
2024-04-29	28.020	28.230	28.020	28.110	25.847	1,501,326
2024-04-26	28.000	28.160	27.750	28.000	25.746	1,842,350
2024-04-25	27.760	27.930	27.630	27.880	25.636	1,950,528
2024-04-24	27.890	27.960	27.670	27.760	25.525	1,804,888
2024-04-23	27.780	28.030	27.660	27.880	25.636	2,898,233
2024-04-22	27.600	27.710	27.470	27.610	25.387	2,846,467
2024-04-19	27.020	27.380	27.000	27.380	25.176	2,714,506
2024-04-18	27.040	27.170	26.820	27.140	24.955	2,405,151
2024-04-17	26.840	27.280	26.820	26.960	24.790	2,791,825
2024-04-16	26.800	26.980	26.670	26.790	24.633	2,650,753
2024-04-15	26.710	27.000	26.580	26.980	24.808	2,562,590
2024-04-12	26.810	26.970	26.600	26.630	24.486	3,044,196
2024-04-11	27.310	27.660	27.220	27.270	24.514	3,164,055
2024-04-10	27.580	27.590	27.230	27.270	24.514	2,244,382
2024-04-09	27.180	27.430	27.110	27.210	24.460	2,200,183
2024-04-08	27.150	27.400	26.940	27.340	24.577	2,551,024
2024-04-05	27.730	27.850	27.590	27.590	24.802	2,421,496
2024-04-04	27.800	28.200	27.800	27.960	25.134	2,080,623
2024-04-03	27.650	28.070	27.550	27.850	25.035	1,977,144
2024-04-02	27.810	27.890	27.620	27.650	24.855	1,697,574
2024-03-28	27.715	27.760	27.560	27.720	24.918	1,842,762
2024-03-27	27.540	27.705	27.330	27.630	24.837	1,546,751
2024-03-26	27.180	27.505	27.080	27.425	24.653	1,376,352
2024-03-25	27.275	27.305	27.090	27.160	24.415	1,129,992
2024-03-22	27.275	27.330	27.170	27.325	24.563	1,283,972
2024-03-21	26.940	27.325	26.930	27.200	24.451	1,751,777
2024-03-20	27.195	27.210	27.035	27.035	24.303	1,170,016
2024-03-19	27.100	27.240	26.920	27.225	24.473	1,434,207

← NewerPage 11 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.