Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	32.780	32.980	32.660	32.680	30.550	919,931
2024-11-27	32.600	32.930	32.580	32.850	30.709	1,223,412
2024-11-26	32.610	32.810	32.470	32.530	30.410	1,383,549
2024-11-25	33.000	33.080	32.580	32.760	30.625	4,284,254
2024-11-22	32.440	32.930	32.240	32.830	30.690	1,709,325
2024-11-21	32.650	32.740	32.250	32.310	30.204	1,462,959
2024-11-20	32.670	32.790	32.290	32.660	30.532	2,296,220
2024-11-19	32.500	32.650	32.080	32.560	30.438	1,485,600
2024-11-18	32.500	32.680	32.380	32.610	30.485	1,701,778
2024-11-15	32.100	32.300	32.070	32.130	30.036	2,484,474
2024-11-14	32.210	32.390	32.010	32.350	30.242	1,972,222
2024-11-13	32.030	32.270	32.020	32.150	30.055	1,535,462
2024-11-12	32.560	32.650	32.110	32.160	30.064	2,379,317
2024-11-11	32.480	32.830	32.370	32.790	30.653	1,854,942
2024-11-08	32.080	32.580	32.010	32.390	30.279	2,767,145
2024-11-07	31.880	32.190	31.830	32.050	29.961	2,142,220
2024-11-06	31.500	33.300	31.280	31.950	29.868	4,868,983
2024-11-05	30.860	30.930	30.520	30.830	28.821	2,116,446
2024-11-04	30.590	30.890	30.580	30.810	28.802	1,158,704
2024-11-01	30.290	30.750	30.280	30.650	28.653	1,409,697
2024-10-31	30.310	30.350	30.050	30.310	28.335	2,345,833
2024-10-30	30.630	30.770	30.280	30.390	28.409	1,968,246
2024-10-29	31.080	31.130	30.820	30.840	28.830	2,045,660
2024-10-28	30.930	31.090	30.770	30.970	28.952	1,685,046
2024-10-25	30.400	30.710	30.380	30.710	28.709	1,179,538
2024-10-24	30.600	30.810	30.540	30.560	28.568	1,189,554
2024-10-23	30.460	30.760	30.440	30.450	28.466	1,192,453
2024-10-22	30.470	30.510	30.250	30.510	28.522	1,099,712
2024-10-21	30.520	30.750	30.520	30.560	28.568	1,375,295
2024-10-18	30.490	30.780	30.360	30.720	28.718	1,730,166
2024-10-17	30.390	30.690	30.240	30.510	28.522	1,634,025
2024-10-16	30.440	30.580	30.190	30.190	28.222	2,660,458
2024-10-15	30.100	30.370	29.840	30.300	28.325	3,767,593
2024-10-14	30.470	30.640	29.780	30.070	28.110	3,336,519
2024-10-11	31.050	31.180	30.990	31.160	29.129	1,216,968
2024-10-10	31.140	31.390	31.110	31.110	29.083	1,137,825
2024-10-09	30.980	31.210	30.870	31.200	29.167	1,186,739
2024-10-08	30.930	31.080	30.900	30.950	28.933	1,311,727
2024-10-07	30.670	31.040	30.630	30.880	28.868	1,309,285
2024-10-04	30.640	30.780	30.560	30.630	28.634	1,853,020
2024-10-03	30.820	30.950	30.640	30.760	28.755	1,686,432
2024-10-02	31.250	31.250	30.730	30.860	28.849	2,090,945
2024-10-01	31.120	31.250	31.030	31.250	29.213	1,623,870
2024-09-30	31.150	31.300	30.890	31.030	29.008	2,887,794
2024-09-27	30.770	31.220	30.740	31.130	29.101	1,955,707
2024-09-26	31.140	31.170	30.700	30.850	28.839	1,920,228
2024-09-25	31.070	31.310	31.040	31.170	29.139	1,597,219
2024-09-24	30.890	31.110	30.790	31.110	29.083	1,613,528
2024-09-23	30.710	30.990	30.660	30.900	28.886	1,965,076
2024-09-20	30.550	30.780	30.270	30.470	28.484	4,080,523
2024-09-19	31.100	31.110	30.420	30.560	28.568	2,218,536
2024-09-18	31.120	31.250	30.820	30.880	28.868	1,406,231
2024-09-17	31.140	31.260	31.000	31.140	29.111	1,755,522
2024-09-16	30.920	31.070	30.920	30.990	28.970	1,377,984
2024-09-13	30.860	31.070	30.840	30.910	28.896	1,577,325
2024-09-12	30.720	30.990	30.720	30.900	28.886	1,501,837
2024-09-11	30.960	31.050	30.670	30.780	28.774	1,867,846
2024-09-10	31.070	31.080	30.840	31.040	29.017	2,088,757
2024-09-09	31.100	31.320	31.080	31.270	29.232	1,236,897
2024-09-06	30.930	31.310	30.870	31.080	29.054	1,817,095

← NewerPage 9 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.