Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	33.970	34.990	33.950	34.750	33.637	2,566,880
2026-02-03	33.540	33.920	33.330	33.920	32.833	1,804,978
2026-02-02	33.330	33.600	33.240	33.440	32.369	1,788,831
2026-01-30	32.900	33.080	32.850	32.960	31.904	2,222,364
2026-01-29	32.400	33.110	32.340	32.850	31.798	2,012,497
2026-01-28	32.320	32.720	32.240	32.420	31.381	2,589,272
2026-01-27	33.000	33.060	32.130	32.400	31.362	2,115,122
2026-01-26	33.090	33.150	32.870	32.920	31.865	1,277,992
2026-01-23	32.870	33.120	32.770	32.930	31.875	1,494,232
2026-01-22	32.990	33.330	32.920	32.930	31.875	1,759,906
2026-01-21	33.050	33.170	32.760	32.820	31.769	1,704,345
2026-01-20	33.330	33.470	32.930	33.060	32.001	1,769,085
2026-01-19	33.750	33.860	33.240	33.250	32.185	1,343,332
2026-01-16	34.190	34.220	33.680	33.850	32.766	1,777,908
2026-01-15	34.170	34.370	33.990	34.150	33.056	1,984,910
2026-01-14	33.690	34.180	33.650	34.180	33.085	2,178,394
2026-01-13	33.690	33.950	33.410	33.630	32.553	2,386,544
2026-01-12	33.550	33.660	33.370	33.660	32.582	2,341,961
2026-01-09	33.850	33.860	33.600	33.600	32.524	2,049,353
2026-01-08	33.650	33.740	33.060	33.740	32.659	3,053,037
2026-01-07	34.310	34.580	33.830	34.000	32.911	2,376,253
2026-01-06	34.430	34.550	34.290	34.300	33.201	1,485,241
2026-01-05	34.950	34.950	34.220	34.350	33.250	1,700,754
2026-01-02	34.760	35.190	34.730	34.870	33.753	1,495,955
2025-12-31	34.990	35.040	34.830	34.870	33.753	623,854
2025-12-30	34.710	35.030	34.610	34.940	33.821	1,283,378
2025-12-29	34.480	34.790	34.380	34.700	33.588	1,372,155
2025-12-24	34.500	34.610	34.480	34.570	33.463	169,944
2025-12-23	34.720	34.790	34.510	34.520	33.414	781,846
2025-12-22	34.710	34.740	34.540	34.700	33.588	819,336
2025-12-19	34.960	35.000	34.650	34.800	33.685	3,501,784
2025-12-18	34.900	34.970	34.530	34.900	33.782	1,717,698
2025-12-17	34.600	34.750	34.380	34.670	33.559	2,132,101
2025-12-16	34.940	34.990	34.580	34.670	33.559	1,408,939
2025-12-15	34.770	34.910	34.600	34.700	33.588	1,507,336
2025-12-12	34.740	34.850	34.510	34.580	33.472	1,035,067
2025-12-11	34.400	35.000	34.350	34.840	33.724	1,349,515
2025-12-10	34.610	34.860	33.740	34.380	33.279	2,373,202
2025-12-09	34.800	34.950	34.730	34.830	33.714	1,346,441
2025-12-08	34.850	35.060	34.730	34.810	33.695	1,773,647
2025-12-05	34.700	35.150	34.700	35.010	33.888	1,280,719
2025-12-04	35.120	35.520	34.470	34.690	33.579	2,506,720
2025-12-03	35.700	35.840	35.280	35.330	34.198	1,550,594
2025-12-02	35.950	36.070	35.540	35.790	34.643	1,430,758
2025-12-01	35.540	35.950	35.540	35.850	34.702	1,304,411
2025-11-28	35.640	35.800	35.530	35.650	34.508	1,126,498
2025-11-27	35.470	35.690	35.380	35.670	34.527	740,486
2025-11-26	35.330	35.550	35.090	35.550	34.411	1,642,693
2025-11-25	35.010	35.570	35.000	35.470	34.334	1,482,127
2025-11-24	35.310	35.330	35.030	35.230	34.101	4,072,578
2025-11-21	35.050	35.400	34.810	35.320	34.189	1,921,650
2025-11-20	34.820	35.060	34.630	34.890	33.772	1,990,942
2025-11-19	35.440	35.450	34.510	34.810	33.695	2,260,916
2025-11-18	35.750	36.030	35.380	35.490	34.353	1,745,568
2025-11-17	36.210	36.270	35.860	35.940	34.789	1,079,552
2025-11-14	36.390	36.540	36.100	36.170	35.011	1,399,585
2025-11-13	36.190	36.450	36.190	36.400	35.234	1,371,283
2025-11-12	36.200	36.320	36.070	36.160	35.002	1,792,003
2025-11-11	36.180	36.440	35.980	36.210	35.050	1,156,132
2025-11-10	35.880	36.050	35.780	35.970	34.818	1,083,458

← NewerPage 4 of 5 · 255 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.