Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	34.730	34.810	34.320	34.450	33.346	2,047,852
2025-08-14	34.600	34.780	34.360	34.680	33.569	1,851,005
2025-08-13	34.990	35.630	34.280	34.480	33.375	3,486,512
2025-08-12	35.010	35.080	34.720	34.870	33.753	2,202,137
2025-08-11	34.730	35.130	34.710	34.910	33.792	2,712,786
2025-08-08	34.690	34.890	34.550	34.550	33.443	2,373,849
2025-08-07	34.450	35.330	34.420	35.100	33.482	2,351,172
2025-08-06	34.300	35.130	34.180	34.570	32.976	2,456,059
2025-08-05	34.380	34.470	34.260	34.420	32.833	1,453,508
2025-08-04	34.360	34.530	34.340	34.480	32.891	1,630,293
2025-08-01	34.570	34.640	34.190	34.190	32.614	2,871,486
2025-07-31	34.720	34.790	34.520	34.600	33.005	1,444,020
2025-07-30	34.780	34.790	34.540	34.550	32.957	1,162,628
2025-07-29	34.250	34.760	34.230	34.680	33.081	1,083,642
2025-07-28	34.790	34.820	34.330	34.450	32.862	1,187,029
2025-07-25	34.830	34.840	34.510	34.740	33.139	1,371,506
2025-07-24	34.840	34.940	34.660	34.740	33.139	1,414,926
2025-07-23	34.810	34.870	34.520	34.660	33.062	1,861,500
2025-07-22	35.050	35.170	34.520	34.550	32.957	1,637,932
2025-07-21	35.330	35.340	34.950	35.050	33.434	1,345,025
2025-07-18	35.330	35.530	35.260	35.300	33.673	1,541,153
2025-07-17	35.300	35.350	35.110	35.250	33.625	1,636,337
2025-07-16	35.290	35.300	35.100	35.170	33.549	2,023,710
2025-07-15	35.480	35.490	35.010	35.010	33.396	1,357,701
2025-07-14	35.080	35.400	35.040	35.390	33.759	1,340,356
2025-07-11	35.440	35.540	35.020	35.090	33.472	1,228,769
2025-07-10	35.150	35.410	35.030	35.400	33.768	1,472,710
2025-07-09	35.010	35.320	34.950	35.190	33.568	1,890,295
2025-07-08	35.930	36.020	34.860	34.950	33.339	2,450,054
2025-07-07	35.860	35.900	35.700	35.900	34.245	1,004,018
2025-07-04	35.800	35.840	35.610	35.760	34.111	774,881
2025-07-03	35.360	35.760	35.320	35.710	34.064	1,361,385
2025-07-02	35.760	35.780	35.290	35.370	33.739	1,344,127
2025-07-01	35.730	35.860	35.440	35.760	34.111	1,371,274
2025-06-30	35.610	35.630	35.390	35.500	33.863	1,914,884
2025-06-27	35.300	35.510	35.200	35.380	33.749	1,408,836
2025-06-26	35.400	35.440	35.060	35.170	33.549	1,710,315
2025-06-25	36.240	36.310	35.430	35.460	33.825	1,986,012
2025-06-24	36.350	36.570	36.170	36.340	34.665	1,816,337
2025-06-23	35.680	36.250	35.670	36.070	34.407	1,417,649
2025-06-20	35.250	35.790	35.210	35.790	34.140	5,888,173
2025-06-19	35.480	35.530	35.140	35.200	33.577	1,565,617
2025-06-18	35.700	35.780	35.300	35.590	33.949	1,566,169
2025-06-17	35.570	35.600	35.370	35.600	33.959	1,644,224
2025-06-16	35.800	35.920	35.580	35.800	34.150	1,673,974
2025-06-13	35.620	35.920	35.590	35.850	34.197	2,712,566
2025-06-12	36.080	36.090	35.710	35.860	34.207	1,508,747
2025-06-11	36.110	36.160	35.920	36.010	34.350	1,773,437
2025-06-10	36.100	36.360	36.050	36.250	34.579	1,334,450
2025-06-09	36.330	36.350	36.000	36.040	34.379	1,362,642
2025-06-06	36.270	36.320	36.130	36.230	34.560	919,818
2025-06-05	36.430	36.580	36.130	36.230	34.560	1,285,681
2025-06-04	36.700	36.820	36.480	36.600	34.913	1,775,722
2025-06-03	37.180	37.180	36.610	36.610	34.922	1,976,838
2025-06-02	37.150	37.250	36.920	37.120	35.409	1,488,890
2025-05-30	37.030	37.290	36.960	37.180	35.466	4,536,435
2025-05-29	37.210	37.240	36.830	36.890	35.189	1,538,230
2025-05-28	37.740	37.750	37.230	37.320	35.600	1,724,542
2025-05-27	37.700	37.880	37.620	37.750	36.010	1,657,580
2025-05-26	37.990	38.000	37.600	37.700	35.962	1,232,478

← NewerPage 6 of 22 · 1,284 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.