Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	28.510	28.615	28.280	28.570	25.682	1,196,207
2023-09-27	28.740	28.745	28.430	28.450	25.575	1,661,550
2023-09-26	28.975	29.070	28.735	28.830	25.916	1,513,959
2023-09-25	29.185	29.320	28.815	28.990	26.060	1,594,623
2023-09-22	29.150	29.325	29.020	29.210	26.258	1,980,891
2023-09-21	29.325	29.365	29.020	29.295	26.334	1,868,074
2023-09-20	29.500	29.510	29.225	29.320	26.357	1,804,961
2023-09-19	29.230	29.470	29.125	29.310	26.348	1,322,579
2023-09-18	29.010	29.260	29.000	29.200	26.249	1,280,877
2023-09-15	28.985	29.350	28.980	29.115	26.172	3,784,062
2023-09-14	28.790	28.895	28.525	28.810	25.898	2,262,965
2023-09-13	28.870	28.980	28.565	28.775	25.867	1,310,314
2023-09-12	29.030	29.160	28.950	28.980	26.051	1,341,175
2023-09-11	29.080	29.175	28.730	28.900	25.979	1,458,327
2023-09-08	28.925	29.170	28.760	28.920	25.997	2,252,386
2023-09-07	28.670	29.090	28.655	28.880	25.961	1,413,379
2023-09-06	28.600	28.820	28.420	28.720	25.817	1,808,742
2023-09-05	29.350	29.390	28.295	28.525	25.642	4,378,291
2023-09-04	30.465	30.625	30.310	30.370	27.301	894,722
2023-09-01	30.220	30.645	30.120	30.390	27.319	1,408,204
2023-08-31	30.255	30.425	30.135	30.175	27.125	3,022,091
2023-08-30	30.460	30.465	30.075	30.140	27.094	1,272,472
2023-08-29	30.335	30.415	29.985	30.370	27.301	1,840,558
2023-08-28	30.160	30.350	30.120	30.310	27.247	1,219,254
2023-08-25	29.950	30.390	29.890	30.060	27.022	1,591,927
2023-08-24	29.865	30.130	29.810	29.925	26.901	1,357,994
2023-08-23	30.295	30.435	29.730	29.730	26.725	1,942,818
2023-08-22	30.675	30.790	30.245	30.275	27.215	1,341,946
2023-08-21	30.495	30.910	30.495	30.610	27.516	1,451,125
2023-08-18	30.350	30.580	30.225	30.535	27.449	1,841,903
2023-08-17	30.380	30.715	30.315	30.400	27.327	1,648,943
2023-08-16	30.660	30.760	30.315	30.380	27.310	1,665,493
2023-08-15	30.610	30.875	30.370	30.610	27.516	1,464,502
2023-08-14	30.825	30.825	30.460	30.660	27.561	1,919,124
2023-08-11	30.890	31.100	30.620	30.745	27.638	2,296,973
2023-08-10	31.265	31.480	30.915	31.275	27.674	2,291,465
2023-08-09	30.905	31.390	30.255	31.160	27.572	3,183,383
2023-08-08	31.065	31.490	31.015	31.375	27.762	2,200,758
2023-08-07	30.695	31.160	30.555	31.080	27.501	1,379,169
2023-08-04	30.705	30.830	30.560	30.730	27.191	1,445,575
2023-08-03	31.165	31.225	30.585	30.695	27.160	1,944,282
2023-08-02	31.350	31.445	31.060	31.325	27.718	1,789,895
2023-08-01	31.490	31.670	31.425	31.470	27.846	1,114,141
2023-07-31	31.715	31.860	31.295	31.385	27.771	1,707,734
2023-07-28	31.610	31.880	31.600	31.810	28.147	1,494,383
2023-07-27	31.530	31.840	31.300	31.740	28.085	1,683,170
2023-07-26	31.165	31.455	31.160	31.455	27.833	1,602,859
2023-07-25	31.475	31.585	31.205	31.355	27.744	1,168,977
2023-07-24	31.385	31.635	31.330	31.460	27.837	1,177,789
2023-07-21	31.550	31.645	31.305	31.525	27.895	1,867,444
2023-07-20	30.770	31.515	30.770	31.395	27.780	2,128,807
2023-07-19	30.865	31.025	30.765	30.825	27.275	1,563,298
2023-07-18	30.785	30.835	30.585	30.725	27.187	1,345,663
2023-07-17	30.835	30.995	30.690	30.875	27.320	1,231,924
2023-07-14	30.350	30.890	30.335	30.690	27.156	1,342,192
2023-07-13	30.605	30.660	30.390	30.395	26.895	1,623,407
2023-07-12	30.820	30.890	30.510	30.625	27.098	2,494,009
2023-07-11	31.105	31.150	30.500	30.790	27.244	2,105,788
2023-07-10	31.195	31.515	31.135	31.235	27.638	987,506
2023-07-07	31.390	31.420	30.960	31.210	27.616	1,450,300

← NewerPage 14 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.