Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	40.170	40.190	39.010	39.130	38.543	2,101,079
2026-04-30	39.570	40.370	39.510	40.020	39.419	2,575,673
2026-04-29	40.570	40.570	39.750	39.790	39.193	1,582,644
2026-04-28	40.950	40.970	40.490	40.710	40.099	1,050,639
2026-04-27	40.930	41.260	40.820	40.820	40.207	1,154,510
2026-04-24	41.130	41.620	41.020	41.230	40.611	1,524,406
2026-04-23	41.530	41.640	41.050	41.360	40.739	1,319,400
2026-04-22	41.440	41.840	41.410	41.640	41.015	1,160,100
2026-04-21	41.200	41.500	41.000	41.500	40.877	1,490,840
2026-04-20	41.120	41.390	40.920	41.300	40.680	1,345,222
2026-04-17	41.140	41.150	40.275	40.920	40.306	2,479,340
2026-04-16	40.810	41.270	40.740	41.050	40.434	1,172,972
2026-04-15	40.880	41.150	40.560	40.680	40.069	1,402,800
2026-04-14	41.110	41.510	40.520	41.020	40.404	2,151,569
2026-04-13	41.120	41.520	41.110	41.270	40.650	1,411,723
2026-04-10	41.300	41.320	40.670	40.980	40.365	2,167,820
2026-04-09	41.900	42.240	41.520	42.240	40.887	2,441,528
2026-04-08	42.200	42.460	41.050	41.900	40.558	2,662,497
2026-04-07	42.000	42.180	41.680	41.690	40.354	2,256,560
2026-04-02	41.180	41.900	41.110	41.730	40.393	2,074,182
2026-04-01	40.430	41.270	40.120	41.200	39.880	2,366,095
2026-03-31	40.570	40.870	40.140	40.290	38.999	2,729,744
2026-03-30	39.870	40.490	39.750	40.490	39.193	2,840,880
2026-03-27	40.290	40.290	39.780	39.790	38.515	2,160,664
2026-03-26	40.310	40.550	40.080	40.140	38.854	1,811,246
2026-03-25	40.760	40.790	40.080	40.230	38.941	2,157,008
2026-03-24	40.370	40.550	39.960	40.530	39.232	2,311,488
2026-03-23	40.460	41.130	40.020	40.060	38.777	2,771,536
2026-03-20	41.470	41.600	40.780	40.850	39.541	4,984,456
2026-03-19	41.460	41.850	41.200	41.200	39.880	2,972,191
2026-03-18	42.280	42.350	41.590	41.830	40.490	2,060,356
2026-03-17	42.160	42.540	42.150	42.500	41.139	1,805,964
2026-03-16	42.050	42.410	42.020	42.250	40.897	1,580,506
2026-03-13	41.630	42.120	41.410	42.110	40.761	1,865,829
2026-03-12	40.770	41.630	40.770	41.630	40.296	2,075,391
2026-03-11	41.200	41.260	40.530	40.880	39.570	1,662,096
2026-03-10	40.910	41.440	40.800	41.250	39.929	1,458,356
2026-03-09	40.870	41.200	40.390	41.070	39.754	1,672,601
2026-03-06	40.880	41.000	40.490	40.870	39.561	2,293,961
2026-03-05	41.090	41.580	40.640	40.770	39.464	2,120,717
2026-03-04	41.030	41.760	40.980	41.420	40.093	2,694,366
2026-03-03	41.070	41.300	40.520	40.610	39.309	2,386,218
2026-03-02	41.690	41.690	41.060	41.320	39.996	2,000,470
2026-02-27	40.900	41.770	40.790	41.770	40.432	5,013,152
2026-02-26	41.010	41.090	40.720	40.980	39.667	1,720,728
2026-02-25	41.420	41.450	40.750	41.100	39.783	2,115,718
2026-02-24	41.250	41.720	41.170	41.330	40.006	2,373,394
2026-02-23	40.250	41.250	40.190	41.250	39.929	2,410,815
2026-02-20	40.010	40.390	39.720	40.050	38.767	2,639,743
2026-02-19	39.740	40.110	39.510	40.000	38.719	2,564,200
2026-02-18	39.650	39.830	39.400	39.690	38.419	1,845,119
2026-02-17	39.630	40.070	39.380	39.670	38.399	1,722,087
2026-02-16	39.770	39.790	39.360	39.590	38.322	1,246,251
2026-02-13	39.370	39.820	39.150	39.820	38.544	3,058,721
2026-02-12	38.950	39.500	37.920	39.500	38.235	3,649,884
2026-02-11	36.640	38.740	36.500	38.720	37.480	4,800,257
2026-02-10	34.540	34.930	34.450	34.710	33.598	1,590,002
2026-02-09	34.900	35.090	34.450	34.530	33.424	1,611,035
2026-02-06	34.850	35.190	34.710	34.960	33.840	1,881,817
2026-02-05	34.740	35.030	34.430	34.930	33.811	1,702,098

← NewerPage 3 of 22 · 1,282 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.