Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	27.260	27.620	27.050	27.415	23.801	2,323,572
2022-10-20	27.590	27.705	27.240	27.325	23.723	1,863,394
2022-10-19	27.375	27.760	27.355	27.665	24.018	2,196,538
2022-10-18	27.420	27.680	27.140	27.645	24.000	1,966,405
2022-10-17	27.870	27.870	27.090	27.410	23.796	2,531,816
2022-10-14	27.635	27.955	27.470	27.470	23.849	2,582,126
2022-10-13	26.755	28.100	26.645	27.330	23.727	4,415,458
2022-10-12	26.980	27.115	26.825	26.890	23.345	3,186,706
2022-10-11	26.380	27.120	26.310	27.015	23.454	2,764,462
2022-10-10	25.750	26.510	25.580	26.385	22.907	2,702,859
2022-10-07	25.500	25.915	25.445	25.590	22.216	2,165,141
2022-10-06	26.000	26.070	25.550	25.575	22.203	2,607,004
2022-10-05	26.130	26.270	25.805	25.920	22.503	3,339,334
2022-10-04	26.130	26.480	26.000	26.320	22.850	3,006,201
2022-10-03	26.000	26.210	25.815	25.995	22.568	2,441,343
2022-09-30	26.110	26.345	25.990	26.135	22.690	3,257,531
2022-09-29	26.690	26.690	25.865	26.010	22.581	3,871,180
2022-09-28	26.820	27.115	26.660	26.875	23.332	2,971,816
2022-09-27	26.935	27.250	26.725	26.960	23.406	3,186,092
2022-09-26	26.805	26.885	26.490	26.635	23.124	2,895,716
2022-09-23	27.190	27.320	26.720	26.785	23.254	1,976,549
2022-09-22	26.970	27.385	26.930	27.305	23.705	2,063,852
2022-09-21	27.090	27.280	26.960	27.125	23.549	2,173,837
2022-09-20	27.530	27.835	27.085	27.205	23.619	2,055,327
2022-09-19	27.655	27.735	27.325	27.585	23.948	1,676,119
2022-09-16	27.520	27.680	27.240	27.645	24.000	6,046,751
2022-09-15	27.870	27.905	27.580	27.650	24.005	2,658,706
2022-09-14	28.575	28.610	27.885	27.900	24.222	2,460,750
2022-09-13	28.400	28.785	28.220	28.685	24.903	3,506,388
2022-09-12	27.960	28.485	27.730	28.435	24.686	2,643,309
2022-09-09	27.465	28.060	27.180	27.900	24.222	3,509,647
2022-09-08	27.455	27.740	27.395	27.530	23.901	3,753,231
2022-09-07	27.215	27.680	27.075	27.410	23.796	3,097,413
2022-09-06	27.045	27.380	27.010	27.300	23.701	2,091,277
2022-09-05	27.130	27.235	26.835	27.140	23.562	2,035,050
2022-09-02	27.255	27.525	27.255	27.500	23.875	2,372,541
2022-09-01	27.440	27.560	27.120	27.350	23.744	2,845,386
2022-08-31	27.850	27.980	27.370	27.400	23.788	4,736,653
2022-08-30	27.655	27.825	27.270	27.335	23.731	2,144,910
2022-08-29	27.380	27.540	27.145	27.485	23.862	1,961,415
2022-08-26	27.945	28.000	27.435	27.520	23.892	2,232,498
2022-08-25	28.085	28.115	27.780	27.950	24.265	1,679,112
2022-08-24	27.970	28.190	27.800	27.975	24.287	2,172,999
2022-08-23	28.220	28.390	28.080	28.105	24.400	2,446,369
2022-08-22	28.120	28.345	27.875	28.315	24.582	2,195,152
2022-08-19	28.085	28.335	28.000	28.300	24.569	2,847,684
2022-08-18	28.185	28.290	27.945	28.105	24.400	1,730,344
2022-08-17	27.920	28.195	27.860	28.105	24.400	2,159,328
2022-08-16	27.685	28.075	27.430	27.765	24.105	2,460,765
2022-08-15	27.295	27.605	27.105	27.605	23.966	1,789,534
2022-08-12	27.750	27.760	27.105	27.105	23.532	3,550,855
2022-08-11	28.400	28.655	27.735	27.915	23.836	3,074,523
2022-08-10	27.000	28.440	27.000	28.200	24.079	4,317,708
2022-08-09	26.255	26.350	26.065	26.215	22.384	2,052,769
2022-08-08	26.460	26.490	26.260	26.370	22.516	2,106,988
2022-08-05	26.590	26.600	26.345	26.420	22.559	2,464,129
2022-08-04	26.840	26.855	26.135	26.580	22.696	2,949,203
2022-08-03	27.000	27.015	26.740	26.815	22.896	1,921,600
2022-08-02	27.020	27.215	27.005	27.110	23.148	1,565,963
2022-08-01	26.920	27.220	26.845	27.010	23.063	1,300,968

← NewerPage 18 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.