Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.900	34.100	33.560	33.620	33.115	3,406,384
2026-07-23	35.800	35.840	33.220	33.770	33.263	5,070,450
2026-07-22	35.800	36.130	35.620	35.770	35.233	1,875,599
2026-07-21	35.760	35.840	35.450	35.630	35.095	1,975,914
2026-07-20	36.090	36.200	35.810	35.980	35.440	1,526,468
2026-07-17	36.060	36.660	36.010	36.300	35.755	2,761,071
2026-07-16	35.770	35.920	35.400	35.920	35.381	2,535,775
2026-07-15	35.800	36.040	35.550	35.880	35.341	1,730,810
2026-07-14	35.680	36.120	35.580	36.120	35.578	1,877,430
2026-07-13	35.910	36.110	35.600	35.600	35.066	1,635,445
2026-07-10	35.810	35.980	35.700	35.910	35.371	1,666,213
2026-07-09	35.990	36.050	35.625	35.760	35.223	2,131,011
2026-07-08	36.250	36.310	35.860	36.060	35.519	2,292,431
2026-07-07	35.810	36.620	35.750	36.330	35.785	1,811,631
2026-07-06	35.900	36.100	35.390	35.440	34.908	2,113,693
2026-07-03	35.860	35.950	35.160	35.920	35.381	1,403,695
2026-07-02	35.520	36.350	35.430	36.160	35.617	2,137,277
2026-07-01	35.330	35.530	34.740	35.160	34.632	2,569,569
2026-06-30	35.320	35.320	35.030	35.220	34.691	2,926,041
2026-06-29	35.450	35.450	34.970	35.330	34.800	1,970,721
2026-06-26	35.300	35.695	35.240	35.430	34.898	1,740,745
2026-06-25	35.320	35.440	35.080	35.130	34.603	1,889,093
2026-06-24	34.540	35.340	34.510	35.260	34.731	2,812,388
2026-06-23	34.320	34.930	34.210	34.850	34.327	2,858,451
2026-06-22	34.520	34.690	33.970	34.230	33.716	3,272,030
2026-06-19	34.620	35.040	34.550	34.610	34.090	6,298,670
2026-06-18	35.480	35.480	34.520	34.520	34.002	4,747,469
2026-06-17	36.000	36.080	35.390	35.390	34.859	2,395,914
2026-06-16	36.150	36.240	35.770	36.210	35.666	1,913,352
2026-06-15	36.290	36.420	35.920	36.010	35.469	1,801,732
2026-06-12	36.300	36.440	35.990	36.370	35.824	2,320,726
2026-06-11	36.200	36.610	36.100	36.200	35.657	1,868,531
2026-06-10	35.860	36.180	35.620	36.180	35.637	1,850,720
2026-06-09	35.170	35.750	35.080	35.750	35.213	2,378,276
2026-06-08	35.220	35.610	35.010	35.370	34.839	1,973,860
2026-06-05	35.290	36.010	35.250	35.850	35.312	1,964,088
2026-06-04	35.260	35.770	35.020	35.220	34.691	4,357,735
2026-06-03	34.900	35.320	34.900	35.260	34.731	1,730,262
2026-06-02	35.290	35.290	34.740	34.940	34.415	3,060,046
2026-06-01	36.060	36.150	35.550	35.660	35.125	2,043,360
2026-05-29	36.520	36.630	36.090	36.170	35.627	5,573,724
2026-05-28	36.510	36.610	36.260	36.400	35.854	1,349,181
2026-05-27	36.240	36.750	36.130	36.700	36.149	1,574,445
2026-05-26	36.500	36.800	36.200	36.270	35.726	1,477,496
2026-05-25	36.710	36.770	36.590	36.620	36.070	984,937
2026-05-22	37.050	37.190	36.650	36.650	36.100	2,131,466
2026-05-21	37.300	38.130	37.050	37.050	36.494	3,730,159
2026-05-20	37.700	38.000	37.590	37.590	37.026	2,170,920
2026-05-19	37.830	38.130	37.740	38.050	37.479	2,112,815
2026-05-18	36.650	37.730	36.650	37.630	37.065	2,077,749
2026-05-15	36.510	37.050	36.360	36.800	36.248	2,366,345
2026-05-14	36.630	36.790	36.390	36.510	35.962	2,546,309
2026-05-13	36.590	36.740	36.190	36.500	35.952	2,401,801
2026-05-12	36.890	36.890	36.170	36.720	36.169	2,878,050
2026-05-11	37.230	37.280	36.860	36.900	36.346	1,963,173
2026-05-08	37.500	37.620	37.050	37.190	36.632	2,125,619
2026-05-07	38.550	38.550	37.430	37.670	37.105	2,798,700
2026-05-06	38.610	38.710	37.575	38.480	37.902	3,880,960
2026-05-05	39.230	39.930	39.060	39.430	38.838	3,441,654
2026-05-04	40.170	40.190	39.010	39.130	38.543	2,101,079

← NewerPage 2 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.