Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	38.000	38.000	37.370	37.640	35.905	2,767,399
2025-05-22	37.860	37.940	37.640	37.920	36.172	2,049,121
2025-05-21	37.800	37.935	37.600	37.810	36.067	1,734,364
2025-05-20	37.360	37.950	37.290	37.870	36.124	1,777,079
2025-05-19	37.200	37.390	37.010	37.330	35.609	1,526,705
2025-05-16	36.830	37.070	36.780	37.070	35.361	2,632,130
2025-05-15	36.400	36.680	36.210	36.680	34.989	1,869,880
2025-05-14	35.980	36.490	35.900	36.230	34.560	2,472,706
2025-05-13	36.110	36.360	35.900	36.120	34.455	2,307,087
2025-05-12	37.000	37.030	35.980	36.240	34.569	3,805,006
2025-05-09	36.650	36.980	36.630	36.870	35.170	2,035,182
2025-05-08	37.040	37.490	36.500	36.500	34.817	2,461,965
2025-05-07	37.950	38.760	37.420	37.500	35.771	3,560,248
2025-05-06	36.500	36.660	36.300	36.600	34.913	2,184,903
2025-05-05	36.250	36.420	36.135	36.260	34.588	1,504,655
2025-05-02	36.060	36.180	35.800	36.130	34.464	2,716,627
2025-04-30	35.950	36.230	35.870	36.140	34.474	3,237,189
2025-04-29	35.900	36.000	35.540	35.760	34.111	2,166,443
2025-04-28	35.810	35.840	35.280	35.700	34.054	2,111,799
2025-04-25	35.760	35.940	35.650	35.700	34.054	2,233,641
2025-04-24	35.800	35.930	35.640	35.900	34.245	2,381,404
2025-04-23	35.580	35.780	35.210	35.780	34.131	3,875,965
2025-04-22	34.830	35.730	34.470	35.610	33.968	3,257,927
2025-04-17	34.240	34.600	34.180	34.550	32.957	2,745,954
2025-04-16	34.380	34.630	34.240	34.360	32.776	4,164,549
2025-04-15	33.900	34.300	33.830	34.300	32.719	3,905,290
2025-04-14	33.480	33.850	33.230	33.850	32.290	4,198,782
2025-04-11	32.820	33.070	32.550	32.900	31.383	4,259,293
2025-04-10	32.760	33.550	32.720	33.510	31.326	4,366,906
2025-04-09	32.870	33.050	32.190	32.980	30.831	5,823,833
2025-04-08	32.760	33.500	32.370	33.500	31.317	5,112,180
2025-04-07	33.600	33.810	32.500	32.810	30.672	6,986,516
2025-04-04	35.200	35.560	34.440	34.470	32.224	3,804,457
2025-04-03	34.570	35.170	34.490	35.150	32.859	2,942,449
2025-04-02	34.620	34.720	34.370	34.580	32.326	2,179,437
2025-04-01	34.590	34.860	34.430	34.620	32.364	1,594,944
2025-03-31	34.500	34.660	34.330	34.560	32.308	2,642,438
2025-03-28	34.170	34.640	34.170	34.590	32.336	2,469,108
2025-03-27	34.390	34.550	34.100	34.160	31.934	2,007,438
2025-03-26	34.220	34.300	33.960	34.270	32.037	1,312,266
2025-03-25	33.970	34.480	33.970	34.210	31.980	1,444,597
2025-03-24	34.230	34.290	33.880	33.980	31.765	1,372,603
2025-03-21	34.230	34.280	33.920	34.170	31.943	6,122,371
2025-03-20	34.050	34.320	33.970	34.200	31.971	1,715,343
2025-03-19	34.030	34.040	33.740	33.950	31.737	1,828,812
2025-03-18	34.260	34.260	33.760	34.080	31.859	1,766,310
2025-03-17	33.680	34.260	33.500	34.160	31.934	2,513,843
2025-03-14	34.190	34.430	33.660	33.730	31.532	2,443,936
2025-03-13	33.860	34.100	33.750	33.960	31.747	1,982,273
2025-03-12	34.030	34.160	33.760	33.920	31.709	2,133,977
2025-03-11	34.730	35.010	33.780	33.860	31.653	2,697,468
2025-03-10	34.290	34.800	34.000	34.720	32.457	2,677,876
2025-03-07	33.950	34.190	33.580	34.110	31.887	2,542,194
2025-03-06	33.790	33.900	33.410	33.710	31.513	2,514,749
2025-03-05	34.080	34.160	33.730	33.780	31.579	2,901,163
2025-03-04	34.080	34.530	33.770	34.520	32.270	2,895,013
2025-03-03	34.070	34.110	33.610	33.970	31.756	2,540,754
2025-02-28	34.020	34.210	33.820	33.970	31.756	4,333,808
2025-02-27	34.300	34.300	33.960	33.990	31.775	1,942,806
2025-02-26	34.700	34.890	34.210	34.330	32.093	2,253,264

← NewerPage 7 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.