Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	27.550	27.550	27.120	27.150	24.406	1,416,358
2024-03-15	27.480	27.645	27.235	27.555	24.770	5,372,139
2024-03-14	27.850	27.945	27.575	27.700	24.900	1,791,237
2024-03-13	27.660	27.865	27.620	27.745	24.941	1,467,016
2024-03-12	27.665	27.845	27.505	27.730	24.927	1,794,203
2024-03-11	28.005	28.150	27.545	27.550	24.766	1,930,915
2024-03-08	27.945	28.065	27.810	28.000	25.170	1,448,878
2024-03-07	27.520	28.145	27.490	27.905	25.085	2,539,705
2024-03-06	27.440	27.825	27.400	27.605	24.815	1,729,042
2024-03-05	27.550	27.615	27.350	27.480	24.703	1,447,172
2024-03-04	27.480	27.630	27.365	27.515	24.734	1,370,510
2024-03-01	27.545	27.735	27.405	27.480	24.703	1,875,517
2024-02-29	27.765	27.820	27.380	27.520	24.739	3,387,314
2024-02-28	27.740	27.995	27.720	27.740	24.936	1,833,975
2024-02-27	27.445	27.720	27.350	27.700	24.900	1,354,143
2024-02-26	27.585	27.640	27.410	27.515	24.734	1,405,376
2024-02-23	27.610	27.710	27.320	27.655	24.860	1,468,857
2024-02-22	27.595	27.770	27.540	27.600	24.810	2,738,434
2024-02-21	27.730	27.745	27.445	27.665	24.869	2,199,035
2024-02-20	27.475	27.915	27.395	27.730	24.927	2,309,388
2024-02-19	27.315	27.495	27.310	27.450	24.676	1,738,424
2024-02-16	26.905	27.315	26.825	27.315	24.554	3,354,277
2024-02-15	26.560	27.270	26.430	26.835	24.123	2,777,047
2024-02-14	27.300	27.520	26.515	26.640	23.948	3,703,650
2024-02-13	26.350	26.500	25.735	25.930	23.309	2,748,852
2024-02-12	26.135	26.465	26.110	26.325	23.664	1,267,925
2024-02-09	26.200	26.325	26.085	26.190	23.543	1,537,743
2024-02-08	25.760	26.395	25.715	26.200	23.552	2,130,854
2024-02-07	26.065	26.100	25.775	25.785	23.179	1,576,241
2024-02-06	25.655	26.095	25.635	26.035	23.404	1,658,664
2024-02-05	26.095	26.360	26.090	26.210	23.561	1,292,262
2024-02-02	25.980	26.285	25.890	26.115	23.476	1,694,537
2024-02-01	26.125	26.135	25.805	25.835	23.224	1,447,024
2024-01-31	26.145	26.260	26.010	26.010	23.381	1,974,632
2024-01-30	26.200	26.255	26.015	26.080	23.444	1,008,600
2024-01-29	26.060	26.210	25.940	26.165	23.521	1,689,091
2024-01-26	26.000	26.265	25.865	25.935	23.314	2,002,886
2024-01-25	25.910	26.110	25.795	25.795	23.188	1,641,843
2024-01-24	25.450	26.000	25.450	25.955	23.332	2,376,267
2024-01-23	25.560	25.730	25.505	25.595	23.008	2,054,617
2024-01-22	25.600	25.820	25.435	25.630	23.040	2,067,934
2024-01-19	25.630	25.860	25.400	25.465	22.891	2,254,820
2024-01-18	25.710	26.205	25.520	25.670	23.076	3,249,224
2024-01-17	26.295	26.590	26.155	26.480	23.804	1,938,623
2024-01-16	26.410	26.510	26.070	26.440	23.768	2,266,810
2024-01-15	26.590	26.740	26.485	26.590	23.903	1,200,347
2024-01-12	26.940	27.040	26.410	26.485	23.808	2,096,384
2024-01-11	26.845	27.165	26.690	26.895	24.177	1,789,007
2024-01-10	26.925	26.995	26.695	26.695	23.997	1,799,507
2024-01-09	26.920	27.150	26.850	26.975	24.249	1,769,829
2024-01-08	26.900	27.130	26.850	27.020	24.289	1,222,569
2024-01-05	27.000	27.075	26.635	27.000	24.271	1,624,231
2024-01-04	26.950	27.195	26.895	27.065	24.330	1,385,250
2024-01-03	26.810	27.250	26.750	27.045	24.312	2,879,358
2024-01-02	26.190	26.625	26.135	26.615	23.925	1,721,049
2023-12-29	26.120	26.145	26.010	26.015	23.386	960,291
2023-12-28	26.105	26.245	26.025	26.060	23.426	965,659
2023-12-27	26.030	26.170	25.975	26.060	23.426	1,277,487
2023-12-22	26.375	26.510	26.130	26.145	23.503	1,308,328
2023-12-21	26.430	26.495	26.245	26.280	23.624	1,116,801

← NewerPage 12 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.