Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	26.430	26.495	26.245	26.280	23.624	1,116,801
2023-12-20	26.160	26.420	26.115	26.365	23.700	1,605,544
2023-12-19	26.265	26.295	26.050	26.125	23.485	1,971,064
2023-12-18	26.050	26.250	25.995	26.250	23.597	1,621,300
2023-12-15	26.080	26.385	26.015	26.185	23.539	5,780,096
2023-12-14	26.400	26.470	25.965	25.980	23.354	3,809,642
2023-12-13	26.800	26.820	26.235	26.235	23.583	2,600,637
2023-12-12	27.185	27.285	26.810	26.810	24.100	2,018,060
2023-12-11	27.255	27.275	27.060	27.215	24.464	1,808,784
2023-12-08	26.960	27.365	26.960	27.275	24.518	1,827,844
2023-12-07	27.000	27.080	26.910	27.080	24.343	1,556,026
2023-12-06	26.950	27.000	26.795	26.880	24.163	1,377,261
2023-12-05	26.745	27.125	26.560	27.125	24.384	1,800,282
2023-12-04	26.570	26.900	26.450	26.700	24.001	1,777,011
2023-12-01	26.580	26.660	26.380	26.485	23.808	1,490,676
2023-11-30	26.360	26.605	26.270	26.560	23.876	4,261,026
2023-11-29	26.435	26.510	26.260	26.340	23.678	1,808,063
2023-11-28	26.530	26.590	26.190	26.480	23.804	1,505,383
2023-11-27	26.900	26.905	26.705	26.705	24.006	1,335,934
2023-11-24	26.785	26.925	26.740	26.895	24.177	1,222,807
2023-11-23	26.750	26.890	26.660	26.785	24.078	1,005,936
2023-11-22	26.615	26.820	26.575	26.725	24.024	1,545,029
2023-11-21	26.450	26.645	26.420	26.540	23.858	1,739,214
2023-11-20	26.650	26.745	26.335	26.455	23.781	1,884,471
2023-11-17	26.775	26.810	26.505	26.625	23.934	3,202,289
2023-11-16	26.990	27.045	26.745	26.775	24.069	2,382,219
2023-11-15	26.735	27.070	26.530	26.870	24.154	3,128,123
2023-11-14	27.150	27.205	26.750	27.115	24.375	2,206,434
2023-11-13	26.935	27.070	26.670	27.000	24.271	1,774,041
2023-11-10	26.920	27.230	26.720	26.750	24.046	2,292,674
2023-11-09	26.520	26.950	26.180	26.885	24.168	2,999,082
2023-11-08	26.600	27.320	26.145	26.530	23.849	5,691,684
2023-11-07	28.360	28.600	28.355	28.590	25.700	1,779,984
2023-11-06	28.330	28.395	28.200	28.340	25.476	1,355,218
2023-11-03	28.455	28.775	28.245	28.325	25.462	1,718,541
2023-11-02	28.435	28.800	28.385	28.475	25.597	1,945,642
2023-11-01	28.200	28.435	28.110	28.400	25.530	1,816,968
2023-10-31	28.385	28.410	28.000	28.000	25.170	2,755,495
2023-10-30	28.265	28.405	28.085	28.305	25.444	1,280,886
2023-10-27	28.085	28.275	27.960	28.090	25.251	1,564,688
2023-10-26	27.880	28.210	27.815	27.915	25.094	1,664,326
2023-10-25	27.745	27.935	27.650	27.850	25.035	1,360,305
2023-10-24	27.440	27.755	27.410	27.755	24.950	1,903,851
2023-10-23	27.235	27.490	27.180	27.435	24.662	1,625,214
2023-10-20	27.280	27.455	27.090	27.220	24.469	2,892,742
2023-10-19	27.450	27.570	27.050	27.515	24.734	1,884,392
2023-10-18	27.810	27.810	27.475	27.580	24.793	2,104,505
2023-10-17	27.860	27.970	27.545	27.625	24.833	1,712,502
2023-10-16	27.760	28.080	27.760	27.775	24.968	2,012,750
2023-10-13	27.635	27.890	27.530	27.630	24.837	2,211,435
2023-10-12	28.875	28.980	27.710	27.725	24.923	3,342,595
2023-10-11	28.655	29.090	28.610	28.870	25.952	1,725,419
2023-10-10	28.325	28.715	28.305	28.705	25.804	1,743,351
2023-10-09	28.075	28.365	28.055	28.150	25.305	1,223,527
2023-10-06	28.640	28.645	27.830	28.115	25.273	2,630,114
2023-10-05	28.670	28.950	28.595	28.710	25.808	1,306,768
2023-10-04	28.185	28.770	28.120	28.485	25.606	1,512,121
2023-10-03	28.190	28.345	28.150	28.240	25.386	1,515,953
2023-10-02	28.565	28.720	28.125	28.225	25.372	1,668,029
2023-09-29	28.570	28.900	28.490	28.520	25.638	2,975,603

← NewerPage 13 of 22 · 1,285 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.