Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	36.230	36.280	35.560	35.980	34.827	1,839,733
2025-11-06	35.790	36.410	35.740	36.170	35.011	1,748,948
2025-11-05	36.790	37.300	35.620	35.930	34.779	2,549,867
2025-11-04	35.350	35.670	35.030	35.670	34.527	1,737,274
2025-11-03	35.540	35.590	35.230	35.340	34.208	1,024,756
2025-10-31	36.070	36.070	35.510	35.510	34.372	1,712,491
2025-10-30	36.080	36.170	35.680	35.870	34.721	1,379,869
2025-10-29	36.180	36.365	35.960	36.030	34.876	1,593,168
2025-10-28	36.670	36.810	35.960	36.370	35.205	1,445,389
2025-10-27	36.750	36.800	36.520	36.680	35.505	1,190,842
2025-10-24	36.740	36.950	36.640	36.840	35.660	885,012
2025-10-23	36.880	36.970	36.690	36.790	35.611	1,735,986
2025-10-22	37.000	37.210	36.760	37.210	36.018	1,356,557
2025-10-21	36.850	36.950	36.730	36.810	35.631	801,274
2025-10-20	36.880	36.980	36.620	36.740	35.563	1,177,442
2025-10-17	36.560	37.010	36.260	36.960	35.776	2,074,735
2025-10-16	36.230	36.520	36.040	36.520	35.350	1,734,220
2025-10-15	35.630	36.030	35.550	35.850	34.702	1,762,885
2025-10-14	36.120	36.260	35.730	35.730	34.585	2,725,816
2025-10-13	35.940	36.110	35.750	36.000	34.847	1,599,368
2025-10-10	35.620	36.200	35.620	35.740	34.595	3,205,200
2025-10-09	34.900	35.390	34.890	35.390	34.256	1,776,615
2025-10-08	34.690	35.110	34.630	34.950	33.830	1,440,943
2025-10-07	34.780	34.780	34.280	34.630	33.521	1,461,233
2025-10-06	34.310	34.760	34.300	34.730	33.617	1,731,532
2025-10-03	34.460	34.510	34.110	34.310	33.211	1,289,315
2025-10-02	34.010	34.390	33.800	34.330	33.230	1,660,828
2025-10-01	34.400	34.820	34.070	34.100	33.008	2,659,960
2025-09-30	34.160	34.490	33.880	34.450	33.346	2,076,618
2025-09-29	34.050	34.190	33.990	34.140	33.046	1,081,108
2025-09-26	34.000	34.130	33.810	34.030	32.940	1,080,088
2025-09-25	33.680	33.960	33.590	33.710	32.630	1,165,712
2025-09-24	33.910	33.980	33.610	33.710	32.630	1,681,306
2025-09-23	33.550	33.910	33.520	33.810	32.727	1,312,694
2025-09-22	34.180	34.330	33.580	33.610	32.533	1,750,057
2025-09-19	33.650	34.070	33.650	33.780	32.698	4,631,878
2025-09-18	33.650	33.820	33.380	33.720	32.640	2,074,641
2025-09-17	33.790	33.970	33.610	33.810	32.727	2,078,556
2025-09-16	34.070	34.140	33.630	33.670	32.591	1,569,241
2025-09-15	34.440	34.440	34.020	34.140	33.046	1,825,795
2025-09-12	34.380	34.510	34.220	34.320	33.221	1,604,620
2025-09-11	34.420	34.660	34.360	34.440	33.337	1,385,581
2025-09-10	34.540	34.640	34.280	34.280	33.182	1,418,594
2025-09-09	34.760	34.920	34.430	34.530	33.424	1,262,975
2025-09-08	34.810	34.830	34.500	34.600	33.492	1,354,049
2025-09-05	34.640	34.850	34.470	34.740	33.627	1,556,782
2025-09-04	34.360	34.660	34.230	34.550	33.443	1,693,096
2025-09-03	33.990	34.210	33.850	34.210	33.114	1,597,171
2025-09-02	33.830	33.990	33.550	33.910	32.824	1,727,076
2025-09-01	34.390	34.450	33.910	33.990	32.901	1,061,014
2025-08-29	34.250	34.460	34.110	34.250	33.153	1,535,058
2025-08-28	34.500	34.520	34.130	34.250	33.153	1,467,222
2025-08-27	34.800	34.810	34.340	34.430	33.327	1,300,261
2025-08-26	34.750	35.020	34.640	34.820	33.705	3,532,427
2025-08-25	34.890	34.970	34.550	34.870	33.753	1,288,129
2025-08-22	35.590	35.650	35.050	35.050	33.927	1,518,357
2025-08-21	35.570	35.760	35.280	35.580	34.440	1,526,307
2025-08-20	35.020	35.430	35.010	35.430	34.295	1,285,175
2025-08-19	34.670	35.030	34.500	34.990	33.869	1,415,896
2025-08-18	34.500	34.540	34.300	34.490	33.385	1,066,270

← NewerPage 5 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.