Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	33.970	34.790	33.890	34.700	32.439	2,296,418
2025-02-24	33.780	33.940	33.620	33.940	31.728	1,401,969
2025-02-21	33.410	33.690	33.360	33.630	31.438	2,970,926
2025-02-20	33.730	33.940	33.330	33.510	31.326	2,752,711
2025-02-19	33.910	33.960	33.470	33.830	31.625	2,308,082
2025-02-18	34.230	34.310	33.880	34.020	31.803	2,390,205
2025-02-17	34.150	34.410	33.960	34.300	32.065	2,311,860
2025-02-14	34.500	34.520	33.955	34.180	31.952	3,680,776
2025-02-13	33.900	34.620	33.420	34.560	32.308	3,249,099
2025-02-12	35.000	35.090	33.590	33.630	31.438	4,242,497
2025-02-11	35.530	35.900	35.480	35.680	33.355	2,751,305
2025-02-10	35.170	35.410	35.150	35.310	33.009	1,727,806
2025-02-07	34.970	35.200	34.930	35.150	32.859	2,404,464
2025-02-06	35.000	35.220	34.920	35.020	32.738	2,635,946
2025-02-05	34.760	34.980	34.480	34.970	32.691	2,298,698
2025-02-04	34.140	34.940	34.020	34.910	32.635	2,873,807
2025-02-03	33.880	34.300	33.840	34.120	31.896	2,938,003
2025-01-31	34.340	34.440	34.040	34.160	31.934	2,363,569
2025-01-30	34.340	34.460	34.080	34.380	32.139	1,623,994
2025-01-29	34.200	34.270	33.930	34.220	31.990	1,464,769
2025-01-28	33.740	34.240	33.700	34.230	31.999	1,734,428
2025-01-27	33.480	34.090	33.450	33.840	31.635	3,228,962
2025-01-24	33.990	34.030	33.330	33.440	31.261	2,195,833
2025-01-23	34.080	34.140	33.830	33.990	31.775	2,402,018
2025-01-22	34.350	34.380	33.890	33.930	31.719	3,005,639
2025-01-21	34.280	34.400	34.110	34.380	32.139	2,273,403
2025-01-20	33.890	34.330	33.810	34.280	32.046	1,883,616
2025-01-17	33.650	33.980	33.380	33.950	31.737	3,212,705
2025-01-16	33.030	33.470	32.950	33.390	31.214	2,448,042
2025-01-15	32.470	33.180	32.340	33.070	30.915	3,602,778
2025-01-14	32.300	32.540	32.240	32.490	30.373	2,226,972
2025-01-13	32.300	32.450	32.210	32.300	30.195	1,930,546
2025-01-10	32.660	32.660	32.360	32.450	30.335	1,600,832
2025-01-09	32.280	32.660	32.090	32.580	30.457	1,540,799
2025-01-08	32.300	32.400	32.050	32.380	30.270	1,681,980
2025-01-07	31.890	32.390	31.870	32.370	30.260	2,411,418
2025-01-06	32.000	32.050	31.420	31.750	29.681	1,514,530
2025-01-03	31.750	32.080	31.740	32.000	29.915	1,287,691
2025-01-02	31.480	31.730	31.420	31.730	29.662	1,381,116
2024-12-31	31.200	31.500	31.150	31.490	29.438	649,011
2024-12-30	31.400	31.510	31.240	31.250	29.213	1,202,318
2024-12-27	31.170	31.380	31.090	31.380	29.335	1,345,204
2024-12-24	31.090	31.320	31.090	31.240	29.204	302,687
2024-12-23	31.210	31.360	30.960	31.150	29.120	1,802,418
2024-12-20	31.310	31.390	31.070	31.290	29.251	4,779,654
2024-12-19	31.580	31.730	31.320	31.440	29.391	2,134,840
2024-12-18	31.850	31.880	31.400	31.640	29.578	2,691,855
2024-12-17	31.840	32.080	31.830	31.930	29.849	1,925,233
2024-12-16	32.270	32.290	31.890	32.070	29.980	1,464,712
2024-12-13	32.200	32.340	32.020	32.340	30.232	1,535,169
2024-12-12	31.900	32.230	31.850	32.190	30.092	2,032,087
2024-12-11	32.260	32.450	32.060	32.080	29.989	1,605,343
2024-12-10	32.190	32.340	31.890	32.250	30.148	1,951,959
2024-12-09	32.520	32.580	32.010	32.140	30.045	1,744,866
2024-12-06	33.170	33.270	32.460	32.500	30.382	1,953,476
2024-12-05	32.850	33.250	32.690	33.250	31.083	2,378,843
2024-12-04	32.830	32.980	32.670	32.820	30.681	1,601,835
2024-12-03	32.680	32.850	32.520	32.810	30.672	1,466,208
2024-12-02	32.690	32.770	32.460	32.680	30.550	1,726,942
2024-11-29	32.530	32.760	32.510	32.650	30.522	1,921,348

← NewerPage 8 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.