Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	32.210	32.395	32.080	32.225	27.977	2,064,149
2023-04-11	32.245	32.510	32.020	32.265	28.011	2,291,941
2023-04-06	31.935	32.235	31.655	32.015	27.794	1,734,619
2023-04-05	31.975	32.100	31.735	31.905	27.699	1,811,913
2023-04-04	31.735	32.240	31.625	31.895	27.690	2,745,314
2023-04-03	31.455	31.655	31.370	31.595	27.430	1,705,477
2023-03-31	31.060	31.685	31.045	31.490	27.339	3,093,268
2023-03-30	30.950	31.030	30.815	31.000	26.913	1,650,061
2023-03-29	30.675	30.970	30.595	30.875	26.805	1,873,848
2023-03-28	30.620	30.725	30.460	30.625	26.588	1,537,487
2023-03-27	30.550	30.780	30.525	30.625	26.588	1,388,187
2023-03-24	30.590	30.590	30.115	30.370	26.366	2,235,554
2023-03-23	30.885	30.890	30.390	30.590	26.557	1,733,609
2023-03-22	30.755	30.835	30.650	30.795	26.735	1,753,023
2023-03-21	30.625	30.910	30.560	30.645	26.605	2,420,308
2023-03-20	30.195	30.660	30.165	30.515	26.492	2,563,832
2023-03-17	30.315	30.655	29.945	30.090	26.123	5,916,794
2023-03-16	30.310	30.670	30.125	30.330	26.332	3,329,949
2023-03-15	30.005	30.145	29.475	29.980	26.028	3,142,014
2023-03-14	29.800	30.035	29.630	29.940	25.993	1,960,219
2023-03-13	30.200	30.245	29.740	29.820	25.889	3,088,760
2023-03-10	30.160	30.350	29.980	30.235	26.249	2,085,654
2023-03-09	29.920	30.235	29.890	30.150	26.175	1,557,156
2023-03-08	30.075	30.130	29.830	29.920	25.976	1,642,098
2023-03-07	29.940	30.200	29.920	30.000	26.045	2,274,914
2023-03-06	30.075	30.225	29.740	29.945	25.997	1,522,176
2023-03-03	29.980	30.200	29.880	30.050	26.088	2,128,651
2023-03-02	29.435	29.890	29.315	29.810	25.880	1,928,243
2023-03-01	29.860	29.950	29.295	29.400	25.524	2,243,031
2023-02-28	30.265	30.385	30.015	30.015	26.058	4,032,802
2023-02-27	30.050	30.490	30.030	30.310	26.314	1,995,571
2023-02-24	30.140	30.310	29.720	29.945	25.997	3,306,266
2023-02-23	30.565	30.590	30.035	30.140	26.167	1,929,875
2023-02-22	30.100	30.425	29.980	30.420	26.410	2,417,682
2023-02-21	29.595	30.060	29.595	30.060	26.097	2,136,845
2023-02-20	29.900	30.020	29.575	29.665	25.754	1,627,761
2023-02-17	29.185	29.760	29.065	29.735	25.815	2,958,085
2023-02-16	29.680	29.685	29.040	29.210	25.359	3,071,366
2023-02-15	28.400	29.685	28.200	29.685	25.772	4,887,711
2023-02-14	27.575	27.795	27.460	27.480	23.857	2,454,764
2023-02-13	27.665	27.730	27.520	27.565	23.931	1,418,822
2023-02-10	27.605	27.745	27.450	27.605	23.966	2,038,982
2023-02-09	27.375	27.725	27.335	27.540	23.909	1,876,766
2023-02-08	27.340	27.675	27.310	27.355	23.749	1,615,525
2023-02-07	27.625	27.645	27.170	27.275	23.679	2,005,211
2023-02-06	27.385	27.720	27.365	27.615	23.974	2,115,504
2023-02-03	27.220	27.520	27.050	27.340	23.736	2,111,112
2023-02-02	27.295	27.465	27.145	27.310	23.710	2,639,341
2023-02-01	27.245	27.420	27.125	27.225	23.636	2,152,111
2023-01-31	27.150	27.395	27.045	27.385	23.775	2,906,349
2023-01-30	26.860	27.040	26.745	27.035	23.471	1,901,445
2023-01-27	26.880	27.045	26.630	26.860	23.319	2,439,639
2023-01-26	27.000	27.180	26.750	26.770	23.241	2,255,455
2023-01-25	27.220	27.310	26.875	27.030	23.467	2,783,900
2023-01-24	28.000	28.035	27.110	27.110	23.536	3,715,894
2023-01-23	27.995	28.080	27.880	27.905	24.226	1,161,257
2023-01-20	27.960	28.075	27.820	27.900	24.222	2,114,284
2023-01-19	27.860	28.055	27.655	27.845	24.174	2,192,937
2023-01-18	28.410	28.455	27.870	27.880	24.205	2,587,883
2023-01-17	28.150	28.535	28.090	28.535	24.773	1,991,725

← NewerPage 16 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.