Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	32.000	32.500	31.930	32.360	32.360	1,791,186
2026-10-15	32.580	33.010	32.170	32.220	32.220	2,817,069
2026-10-14	31.720	32.300	31.640	32.230	32.230	2,314,712
2026-10-13	31.500	31.700	31.200	31.610	31.610	3,309,093
2026-10-12	32.400	32.440	31.380	31.380	31.380	2,857,066
2026-10-09	32.440	32.670	32.220	32.280	32.280	1,833,234
2026-10-08	31.830	32.290	31.830	32.130	32.130	1,989,254
2026-10-07	31.400	31.940	31.335	31.900	31.900	2,466,730
2026-10-06	31.700	31.860	31.530	31.570	31.570	1,453,222
2026-10-05	31.740	31.850	31.300	31.460	31.460	1,951,757
2026-10-02	31.110	31.850	30.950	31.500	31.500	3,273,734
2026-10-01	31.550	31.740	31.230	31.650	31.650	2,263,874
2026-09-30	32.060	32.390	31.850	31.850	31.850	3,590,932
2026-09-29	32.230	32.280	31.850	31.980	31.980	2,091,372
2026-09-28	32.090	32.560	32.030	32.350	32.350	2,364,925
2026-09-25	31.500	31.860	31.450	31.760	31.760	2,088,097
2026-09-24	31.390	32.140	31.390	31.600	31.600	2,272,666
2026-09-23	32.100	32.140	31.140	31.250	31.250	2,461,199
2026-09-22	32.070	32.300	32.000	32.090	32.090	1,963,440
2026-09-21	31.580	32.010	31.450	31.950	31.950	1,386,419
2026-09-18	31.960	32.090	31.600	31.600	31.600	4,801,605
2026-09-17	32.310	32.370	31.780	31.990	31.990	2,659,937
2026-09-16	31.890	32.130	31.570	32.130	32.130	2,315,921
2026-09-15	31.650	31.960	31.620	31.960	31.960	1,933,358
2026-09-14	30.930	31.800	30.930	31.790	31.790	1,882,895
2026-09-11	31.130	31.220	30.790	30.790	30.790	2,375,095
2026-09-10	30.990	31.240	30.890	30.940	30.940	1,801,276
2026-09-09	31.110	31.310	30.900	30.960	30.960	2,655,655
2026-09-08	31.310	31.690	31.210	31.270	31.270	2,014,318
2026-09-07	31.480	31.640	31.100	31.100	31.100	1,442,565
2026-09-04	31.230	31.670	31.060	31.660	31.660	3,327,408
2026-09-03	30.690	31.210	30.670	31.150	31.150	3,003,141
2026-09-02	30.840	30.930	30.530	30.660	30.660	2,814,055
2026-09-01	30.660	31.060	30.480	30.840	30.840	2,800,740
2026-08-31	30.600	30.750	30.470	30.650	30.650	3,571,374
2026-08-28	30.600	30.690	30.340	30.570	30.570	2,446,145
2026-08-27	30.880	30.960	30.335	30.560	30.560	2,405,550
2026-08-26	31.290	31.320	30.900	30.940	30.940	1,814,579
2026-08-25	31.280	31.440	31.020	31.190	31.190	1,675,992
2026-08-24	31.020	31.380	30.970	31.380	31.380	2,007,335
2026-08-21	31.000	31.160	30.980	31.040	31.040	2,644,474
2026-08-20	31.380	31.470	30.820	30.940	30.940	3,194,422
2026-08-19	31.890	31.890	31.430	31.550	31.550	2,277,813
2026-08-18	31.670	31.930	31.670	31.840	31.840	2,192,100
2026-08-17	32.150	32.320	31.630	31.660	31.660	1,805,636
2026-08-14	32.470	32.520	32.290	32.400	32.400	1,788,689
2026-08-13	31.860	32.460	31.770	32.460	32.460	2,523,739
2026-08-12	32.060	32.100	31.730	31.870	31.870	5,265,317
2026-08-11	33.010	33.100	32.140	32.140	32.140	4,439,589
2026-08-10	33.380	33.500	32.840	33.040	33.040	3,864,359
2026-08-07	33.420	33.640	33.260	33.330	33.330	4,435,657
2026-08-06	34.350	34.400	33.650	33.970	33.460	2,745,321
2026-08-05	34.850	34.850	33.990	34.440	33.923	3,056,224
2026-08-04	34.560	34.680	34.270	34.390	33.874	2,764,940
2026-08-03	34.240	34.890	34.240	34.670	34.150	2,427,476
2026-07-31	34.400	34.630	33.860	34.360	33.844	3,774,749
2026-07-30	34.810	35.360	34.610	34.640	34.120	2,461,378
2026-07-29	34.900	35.060	34.440	34.860	34.337	1,668,914
2026-07-28	34.640	35.040	34.580	34.940	34.415	2,422,007
2026-07-27	33.940	34.330	33.660	34.220	33.706	2,950,012

Page 1 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.