Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	27.875	28.130	27.300	27.410	23.404	2,510,000
2022-05-05	28.210	28.325	27.790	27.900	23.823	2,572,133
2022-05-04	28.535	28.615	27.870	27.990	23.900	2,360,941
2022-05-03	28.130	28.530	28.010	28.520	24.352	2,417,265
2022-05-02	27.905	28.255	25.680	28.135	24.023	2,744,755
2022-04-29	28.370	28.405	28.030	28.090	23.985	2,637,477
2022-04-28	28.525	28.760	28.165	28.250	24.122	2,406,514
2022-04-27	28.170	28.575	28.040	28.470	24.309	2,851,976
2022-04-26	28.340	28.685	28.185	28.255	24.126	3,334,838
2022-04-25	27.750	28.480	27.560	28.105	23.998	3,079,826
2022-04-22	28.095	28.395	27.905	28.050	23.951	3,235,850
2022-04-21	28.445	28.545	28.170	28.170	24.053	2,858,408
2022-04-20	28.570	28.740	28.170	28.345	24.203	3,181,521
2022-04-19	28.290	28.485	27.880	28.465	24.305	3,430,088
2022-04-14	28.865	29.000	28.060	28.415	23.819	3,640,844
2022-04-13	29.520	29.585	28.345	28.725	24.079	3,830,536
2022-04-12	30.675	30.720	29.715	29.735	24.926	3,187,852
2022-04-11	30.515	31.230	30.515	30.815	25.831	2,580,805
2022-04-08	30.230	30.645	30.130	30.565	25.622	2,858,149
2022-04-07	29.700	30.245	29.700	30.080	25.215	3,147,737
2022-04-06	29.055	29.770	28.895	29.655	24.859	3,628,610
2022-04-05	29.030	29.255	28.890	29.120	24.410	2,432,989
2022-04-04	29.100	29.450	28.995	29.100	24.393	2,228,942
2022-04-01	29.330	29.435	28.960	28.960	24.276	2,468,225
2022-03-31	29.120	29.475	29.030	29.115	24.406	3,570,734
2022-03-30	28.850	29.150	28.655	29.150	24.435	3,034,511
2022-03-29	28.825	29.310	28.680	28.855	24.188	2,570,260
2022-03-28	28.690	29.105	28.650	28.705	24.062	2,903,891
2022-03-25	28.630	28.775	28.500	28.575	23.953	2,928,296
2022-03-24	28.175	28.750	28.135	28.490	23.882	2,987,629
2022-03-23	28.180	28.450	27.980	28.155	23.601	3,081,606
2022-03-22	28.220	28.245	28.045	28.160	23.605	2,488,807
2022-03-21	28.140	28.405	28.070	28.190	23.631	2,449,836
2022-03-18	28.510	28.580	27.980	28.220	23.656	7,921,630
2022-03-17	28.685	28.775	28.395	28.710	24.067	2,974,199
2022-03-16	29.180	29.355	28.580	28.730	24.083	3,727,298
2022-03-15	28.220	28.950	28.140	28.660	24.025	4,504,342
2022-03-14	27.550	28.110	27.290	28.025	23.492	3,206,820
2022-03-11	27.685	28.425	27.350	27.410	22.977	4,449,305
2022-03-10	27.710	28.405	27.480	27.580	23.119	3,701,976
2022-03-09	26.860	28.135	26.860	28.050	23.513	5,664,145
2022-03-08	27.395	27.700	26.585	26.710	22.390	6,176,411
2022-03-07	26.915	27.875	26.475	27.665	23.191	5,722,709
2022-03-04	27.110	27.525	26.960	27.420	22.985	5,795,908
2022-03-03	26.815	27.295	26.635	27.195	22.797	3,793,281
2022-03-02	27.370	27.370	26.775	26.925	22.570	5,200,476
2022-03-01	27.680	27.745	27.020	27.090	22.709	4,222,297
2022-02-28	26.735	27.545	26.700	27.480	23.035	5,990,628
2022-02-25	26.005	27.045	25.985	26.905	22.553	5,217,438
2022-02-24	25.935	26.465	25.740	26.310	22.055	7,348,448
2022-02-23	26.300	26.680	26.100	26.510	22.222	3,045,233
2022-02-22	26.000	26.495	25.930	26.390	22.122	3,684,571
2022-02-21	27.210	27.210	26.205	26.225	21.983	4,039,723
2022-02-18	27.035	27.690	26.865	27.085	22.704	5,012,083
2022-02-17	26.685	27.300	26.505	26.720	22.398	5,320,356
2022-02-16	27.960	28.050	26.865	26.865	22.520	6,889,199
2022-02-15	28.730	29.200	28.675	28.925	24.247	3,014,203
2022-02-14	29.005	29.130	28.460	28.770	24.117	4,050,936
2022-02-11	29.140	29.300	28.845	29.195	24.473	2,338,865
2022-02-10	29.215	29.505	29.145	29.175	24.456	2,380,515

← NewerPage 20 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.