Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.945	29.465	28.945	29.275	24.540	3,419,677
2022-02-08	28.595	28.870	28.560	28.835	24.171	2,156,854
2022-02-07	28.640	28.880	28.530	28.580	23.958	2,111,352
2022-02-04	29.130	29.130	28.345	28.540	23.924	2,913,048
2022-02-03	29.220	29.335	28.840	28.840	24.176	2,394,919
2022-02-02	29.010	29.330	28.885	29.225	24.498	2,383,855
2022-02-01	28.860	29.030	28.635	28.700	24.058	2,851,198
2022-01-31	28.855	28.920	28.555	28.755	24.104	4,339,423
2022-01-28	28.595	28.895	28.445	28.750	24.100	2,891,317
2022-01-27	28.000	28.770	27.705	28.605	23.979	3,659,011
2022-01-26	28.820	28.845	28.195	28.235	23.668	4,231,453
2022-01-25	28.625	28.745	28.195	28.615	23.987	3,716,213
2022-01-24	28.600	28.810	28.265	28.465	23.861	4,488,138
2022-01-21	29.460	29.510	28.915	29.100	24.393	3,852,261
2022-01-20	29.950	29.950	29.515	29.685	24.884	3,012,098
2022-01-19	30.100	30.415	29.860	29.915	25.077	2,938,121
2022-01-18	30.405	30.525	30.095	30.300	25.399	2,152,384
2022-01-17	30.300	30.675	30.275	30.460	25.533	1,488,681
2022-01-14	30.810	30.885	30.275	30.350	25.441	2,594,415
2022-01-13	31.045	31.060	30.695	30.940	25.936	2,244,693
2022-01-12	31.090	31.210	30.880	31.040	26.020	2,712,404
2022-01-11	30.595	31.370	30.595	31.090	26.062	3,142,989
2022-01-10	30.665	30.840	30.530	30.530	25.592	2,307,461
2022-01-07	30.605	30.880	30.425	30.505	25.571	2,086,783
2022-01-06	30.650	30.960	30.460	30.620	25.668	2,520,480
2022-01-05	30.595	30.895	30.450	30.790	25.810	2,325,077
2022-01-04	30.720	30.780	30.320	30.465	25.538	1,674,656
2022-01-03	30.415	30.835	30.190	30.530	25.592	1,849,550
2021-12-31	30.370	30.490	30.135	30.135	25.261	527,158
2021-12-30	30.460	30.535	30.370	30.485	25.554	1,161,301
2021-12-29	30.370	30.455	30.265	30.455	25.529	1,019,672
2021-12-28	30.000	30.415	29.995	30.340	25.433	1,158,707
2021-12-27	29.820	30.000	29.570	30.000	25.148	1,183,025
2021-12-24	30.010	30.060	29.915	29.915	25.077	199,005
2021-12-23	30.040	30.160	29.880	29.975	25.127	1,648,414
2021-12-22	30.280	30.280	29.650	29.900	25.064	1,738,725
2021-12-21	30.500	30.600	30.145	30.255	25.362	2,517,293
2021-12-20	29.775	30.330	29.685	30.330	25.425	2,784,574
2021-12-17	29.890	30.175	29.845	30.010	25.156	4,597,515
2021-12-16	30.100	30.255	29.885	29.955	25.110	2,886,244
2021-12-15	30.210	30.230	29.875	29.980	25.131	2,192,320
2021-12-14	30.620	30.705	30.120	30.240	25.349	2,263,948
2021-12-13	30.350	30.730	30.330	30.460	25.533	2,481,817
2021-12-10	30.000	30.505	29.940	30.340	25.433	2,404,282
2021-12-09	30.045	30.235	29.985	30.045	25.186	2,576,956
2021-12-08	30.410	30.660	29.935	29.935	25.093	3,244,795
2021-12-07	29.955	30.580	29.840	30.415	25.496	3,576,951
2021-12-06	29.830	30.125	29.665	29.920	25.081	3,146,976
2021-12-03	30.220	30.320	29.630	29.630	24.838	3,600,806
2021-12-02	29.770	29.895	29.510	29.830	25.005	3,285,450
2021-12-01	29.865	30.240	29.720	29.765	24.951	3,483,215
2021-11-30	30.000	30.295	29.620	29.650	24.855	6,629,600
2021-11-29	30.420	30.530	30.140	30.255	25.362	3,210,653
2021-11-26	30.350	30.695	29.905	30.325	25.420	4,251,712
2021-11-25	30.625	30.815	30.495	30.585	25.638	2,024,929
2021-11-24	30.870	31.020	30.440	30.530	25.592	3,122,918
2021-11-23	30.630	31.195	30.570	30.860	25.869	3,485,866
2021-11-22	30.100	31.000	30.100	30.770	25.793	3,730,433
2021-11-19	30.210	30.590	30.065	30.065	25.202	4,645,872
2021-11-18	29.700	30.210	29.685	30.075	25.211	3,143,378

← NewerPage 21 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.