Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AD.AS stock page

Koninklijke Ahold Delhaize NV historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-2926.78527.03026.50026.88522.9563,278,760
2022-07-2826.27026.65526.05026.62522.7342,523,213
2022-07-2726.50526.56026.23026.37022.5161,832,928
2022-07-2625.76026.48025.72026.42522.5632,836,612
2022-07-2526.46026.77026.42526.69522.7941,844,129
2022-07-2226.30026.56526.25526.45522.5892,289,637
2022-07-2126.40026.40026.10026.38022.5252,771,042
2022-07-2026.33026.44525.96026.12022.3031,821,740
2022-07-1925.94026.28525.88026.17022.3462,732,032
2022-07-1826.00026.19025.82526.06522.2561,599,501
2022-07-1525.73025.96025.66525.94022.1492,195,388
2022-07-1425.92525.92525.34525.62521.8802,043,398
2022-07-1326.28526.33025.57025.93022.1412,119,872
2022-07-1226.17026.44026.02526.37022.5162,610,038
2022-07-1126.34526.61526.17026.26522.4272,134,079
2022-07-0825.95026.51025.85526.39022.5332,891,863
2022-07-0725.98026.02525.66025.81022.0382,420,931
2022-07-0625.26526.06025.26025.82522.0513,388,808
2022-07-0525.36525.41024.91025.13021.4582,738,913
2022-07-0425.25525.44025.12525.31521.6161,574,052
2022-07-0124.84525.35524.76025.15521.4792,072,118
2022-06-3024.70024.89524.40524.86021.2273,621,946
2022-06-2925.15025.19524.61524.96521.3172,101,245
2022-06-2825.07025.48524.90525.19021.5092,364,322
2022-06-2724.94025.27024.88524.98021.3292,157,276
2022-06-2424.33024.97024.30524.91521.2742,394,335
2022-06-2324.51024.59024.02524.20520.6682,883,246
2022-06-2225.05025.07524.45524.46520.8902,998,434
2022-06-2125.21525.25524.70525.08521.4192,521,714
2022-06-2025.08525.27024.98525.15521.4792,413,129
2022-06-1725.41525.50025.01525.01521.3598,756,254
2022-06-1625.40525.58025.05525.38521.6754,094,729
2022-06-1525.29525.67025.28525.40521.6923,674,814
2022-06-1425.40025.54025.05025.20021.5173,076,046
2022-06-1325.35525.59025.19025.35021.6452,994,559
2022-06-1025.35025.40525.04525.40521.6923,051,723
2022-06-0925.58525.64025.14025.35521.6503,099,840
2022-06-0825.82025.82025.40525.64521.8972,485,444
2022-06-0725.92026.03025.51525.70021.9442,588,371
2022-06-0625.68026.03025.62525.93022.1411,885,414
2022-06-0325.64025.72525.50025.62021.8761,701,959
2022-06-0225.57525.76025.49525.62521.8801,576,608
2022-06-0126.00026.04525.38025.46021.7393,365,618
2022-05-3125.55025.72525.40025.70521.9497,580,421
2022-05-3025.87525.98025.58525.72521.9661,950,591
2022-05-2725.62025.89525.55025.74521.9832,207,643
2022-05-2625.44525.61025.25525.49021.7651,928,842
2022-05-2525.10025.46024.96525.34521.6412,317,358
2022-05-2425.21525.25524.97525.06021.3982,487,135
2022-05-2325.20025.38525.03025.29521.5983,020,273
2022-05-2025.10025.28024.84524.95521.3083,490,055
2022-05-1925.59025.72525.04525.08021.4153,948,481
2022-05-1826.93027.01025.98526.14522.3244,071,600
2022-05-1727.22527.24026.28026.58522.7003,593,311
2022-05-1626.79527.33026.73527.29523.3062,344,678
2022-05-1326.91027.24526.60026.86022.9352,526,296
2022-05-1226.38527.00525.96026.82022.9014,025,222
2022-05-1127.40027.40025.69526.25022.4145,742,982
2022-05-1027.80028.19527.53527.68523.6393,006,593
2022-05-0927.40027.74527.35527.66023.6182,063,013
← NewerPage 19 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-070.5100 EUR
2026-04-100.7300 EUR
2025-08-080.5100 EUR
2025-04-110.6700 EUR
2024-08-090.5000 EUR
2024-04-120.6100 EUR
2023-08-110.4900 EUR
2023-04-140.5900 EUR
2022-08-120.4600 EUR
2022-04-190.5200 EUR
2021-08-130.4300 EUR
2021-04-160.4000 EUR
2020-08-070.5000 EUR
2020-04-140.4600 EUR
2019-08-090.3000 EUR
2019-04-120.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.