Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	31.505	31.600	31.310	31.435	27.815	1,712,623
2023-07-05	31.410	31.770	31.370	31.530	27.899	1,489,046
2023-07-04	31.600	31.790	31.460	31.460	27.837	1,000,568
2023-07-03	31.260	31.745	31.240	31.585	27.948	1,363,727
2023-06-30	31.110	31.455	30.960	31.260	27.660	3,234,377
2023-06-29	31.000	31.190	30.945	30.985	27.417	1,404,805
2023-06-28	30.820	31.070	30.735	30.990	27.421	1,733,843
2023-06-27	30.345	30.685	30.265	30.655	27.125	1,983,124
2023-06-26	30.250	30.400	30.055	30.235	26.753	1,835,863
2023-06-23	29.795	30.290	29.695	30.240	26.758	2,396,782
2023-06-22	29.745	29.805	29.505	29.805	26.373	1,499,991
2023-06-21	29.980	30.025	29.750	29.815	26.382	2,221,455
2023-06-20	29.860	30.100	29.770	29.955	26.506	1,819,622
2023-06-19	30.110	30.165	29.700	29.795	26.364	1,544,116
2023-06-16	29.590	30.085	29.500	30.085	26.621	8,551,067
2023-06-15	29.650	30.005	29.610	29.610	26.200	2,831,100
2023-06-14	29.600	29.790	29.545	29.680	26.262	2,401,661
2023-06-13	29.260	29.590	29.135	29.480	26.085	2,939,990
2023-06-12	29.195	29.525	29.150	29.205	25.842	2,528,241
2023-06-09	29.460	29.490	28.930	29.160	25.802	1,687,970
2023-06-08	29.460	29.530	29.350	29.450	26.059	1,367,922
2023-06-07	29.450	29.740	29.320	29.430	26.041	2,146,577
2023-06-06	29.555	29.580	29.375	29.535	26.134	1,575,523
2023-06-05	29.655	29.730	29.425	29.550	26.147	1,769,724
2023-06-02	29.400	29.465	29.160	29.355	25.975	2,102,372
2023-06-01	29.750	29.830	29.370	29.395	26.010	1,984,266
2023-05-31	29.750	30.045	29.415	29.660	26.245	8,265,386
2023-05-30	30.480	30.535	29.885	29.885	26.444	2,115,512
2023-05-29	30.400	30.620	30.385	30.485	26.975	855,969
2023-05-26	30.375	30.515	30.105	30.425	26.921	1,876,517
2023-05-25	30.530	30.610	30.140	30.375	26.877	1,606,654
2023-05-24	30.525	30.685	30.405	30.675	27.143	2,370,290
2023-05-23	30.680	30.775	30.545	30.690	27.156	1,737,727
2023-05-22	30.750	30.945	30.645	30.670	27.138	1,409,935
2023-05-19	30.860	30.965	30.740	30.740	27.200	2,123,515
2023-05-18	30.970	30.995	30.635	30.835	27.284	1,460,803
2023-05-17	31.160	31.250	30.770	30.900	27.342	2,207,491
2023-05-16	30.995	31.390	30.905	31.170	27.581	1,660,556
2023-05-15	31.000	31.345	31.000	31.030	27.457	1,779,175
2023-05-12	31.240	31.240	30.595	31.025	27.452	1,853,739
2023-05-11	30.460	31.070	30.335	31.015	27.444	2,204,093
2023-05-10	30.525	31.870	30.145	31.080	27.501	2,994,782
2023-05-09	31.360	31.805	31.345	31.805	28.143	3,056,832
2023-05-08	31.305	31.470	31.245	31.295	27.691	942,666
2023-05-05	31.250	31.385	30.900	31.315	27.709	1,609,372
2023-05-04	31.385	31.385	30.850	31.105	27.523	2,014,848
2023-05-03	31.500	31.595	31.275	31.380	27.766	2,157,098
2023-05-02	31.200	31.470	31.120	31.425	27.806	2,327,389
2023-04-28	31.385	31.515	31.140	31.220	27.625	2,526,359
2023-04-27	31.350	31.635	31.300	31.415	27.797	1,710,498
2023-04-26	31.575	31.625	31.285	31.360	27.749	2,074,539
2023-04-25	31.640	31.690	31.400	31.620	27.979	1,370,637
2023-04-24	31.410	31.585	31.245	31.585	27.948	1,345,255
2023-04-21	31.260	31.595	31.240	31.430	27.811	2,041,833
2023-04-20	30.985	31.260	30.830	31.260	27.660	1,945,127
2023-04-19	30.945	31.325	30.885	31.160	27.572	1,944,813
2023-04-18	31.200	31.200	30.690	30.860	27.306	2,529,696
2023-04-17	30.600	31.305	30.480	31.130	27.545	2,445,484
2023-04-14	30.825	30.950	30.510	30.590	27.067	3,302,898
2023-04-13	32.180	32.250	30.800	31.300	27.174	3,426,426

← NewerPage 15 of 22 · 1,281 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.