Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	28.040	28.360	28.000	28.150	24.439	1,223,745
2023-01-13	28.075	28.315	27.875	27.910	24.231	2,240,271
2023-01-12	27.985	28.120	27.715	27.915	24.235	1,999,218
2023-01-11	27.480	28.010	27.260	27.845	24.174	2,330,302
2023-01-10	27.590	27.760	27.345	27.355	23.749	2,606,827
2023-01-09	27.410	27.750	27.245	27.655	24.009	2,556,760
2023-01-06	27.180	27.475	27.115	27.375	23.766	2,026,458
2023-01-05	27.690	27.740	27.310	27.355	23.749	1,797,147
2023-01-04	27.475	27.790	27.265	27.645	24.000	2,182,438
2023-01-03	27.000	27.480	26.915	27.370	23.762	2,187,728
2023-01-02	27.000	27.185	26.860	27.040	23.475	1,354,349
2022-12-30	27.310	27.330	26.740	26.840	23.302	1,299,844
2022-12-29	27.260	27.305	27.025	27.305	23.705	1,397,291
2022-12-28	27.615	27.655	27.305	27.350	23.744	1,074,152
2022-12-27	27.950	28.015	27.595	27.650	24.005	792,896
2022-12-23	27.895	27.965	27.720	27.785	24.122	1,107,794
2022-12-22	27.770	28.040	27.745	27.800	24.135	1,619,228
2022-12-21	27.510	27.700	27.430	27.700	24.048	1,656,609
2022-12-20	27.025	27.705	26.700	27.495	23.870	2,304,932
2022-12-19	27.200	27.495	27.190	27.280	23.684	1,745,984
2022-12-16	27.475	27.550	27.035	27.150	23.571	5,173,053
2022-12-15	27.745	27.995	27.390	27.425	23.810	3,016,029
2022-12-14	27.985	27.985	27.345	27.735	24.079	4,030,978
2022-12-13	28.240	28.595	28.055	28.085	24.382	3,156,693
2022-12-12	28.560	28.570	28.160	28.175	24.461	2,297,971
2022-12-09	28.410	28.615	28.330	28.550	24.786	1,808,708
2022-12-08	28.295	28.485	28.070	28.425	24.678	1,740,690
2022-12-07	28.345	28.500	28.105	28.315	24.582	1,908,410
2022-12-06	27.950	28.335	27.915	28.325	24.591	1,887,434
2022-12-05	28.055	28.130	27.810	27.955	24.270	1,825,631
2022-12-02	28.160	28.300	27.825	28.155	24.443	2,843,975
2022-12-01	27.900	28.280	27.880	28.130	24.422	2,407,604
2022-11-30	27.935	28.055	27.710	27.815	24.148	4,932,394
2022-11-29	28.030	28.055	27.740	27.940	24.257	1,649,209
2022-11-28	28.105	28.245	27.760	28.100	24.396	2,258,898
2022-11-25	28.005	28.250	27.975	28.130	24.422	1,729,867
2022-11-24	27.910	28.135	27.855	27.960	24.274	1,777,256
2022-11-23	27.940	28.060	27.705	27.955	24.270	1,414,134
2022-11-22	27.855	28.035	27.770	27.870	24.196	2,011,123
2022-11-21	27.690	27.930	27.530	27.865	24.191	1,887,929
2022-11-18	27.560	27.730	27.480	27.595	23.957	3,101,735
2022-11-17	27.820	27.885	27.325	27.460	23.840	1,844,389
2022-11-16	27.615	27.875	27.315	27.765	24.105	3,291,757
2022-11-15	27.620	27.995	27.530	27.605	23.966	3,769,955
2022-11-14	27.420	28.210	27.285	27.705	24.053	3,544,457
2022-11-11	28.285	28.500	27.115	27.340	23.736	4,369,180
2022-11-10	28.850	28.910	27.965	28.435	24.686	4,373,294
2022-11-09	29.460	29.545	28.620	29.155	25.311	3,251,560
2022-11-08	28.500	28.745	28.385	28.710	24.925	2,150,074
2022-11-07	28.050	28.575	28.030	28.480	24.725	2,197,511
2022-11-04	28.190	28.410	28.045	28.185	24.469	2,509,933
2022-11-03	28.000	28.285	27.955	28.170	24.456	2,156,471
2022-11-02	28.410	28.465	27.935	28.115	24.409	2,393,986
2022-11-01	28.330	28.515	28.175	28.245	24.521	1,495,038
2022-10-31	28.100	28.465	27.965	28.250	24.526	2,196,538
2022-10-28	28.145	28.250	27.935	28.095	24.391	2,286,344
2022-10-27	28.050	28.630	27.980	28.105	24.400	2,840,932
2022-10-26	28.150	28.210	27.585	28.080	24.378	2,797,925
2022-10-25	27.950	28.140	27.835	28.140	24.430	2,239,677
2022-10-24	27.555	28.125	27.365	27.935	24.252	2,394,813

← NewerPage 17 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.