Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	29.500	29.615	29.460	29.460	26.065	271
2023-06-02	29.390	29.390	29.285	29.350	25.968	1,256
2023-06-01	29.825	29.825	29.320	29.320	25.941	6,659
2023-05-31	29.810	29.810	29.440	29.665	26.246	732
2023-05-30	30.420	30.420	29.980	29.980	26.525	222
2023-05-26	30.370	30.440	30.370	30.440	26.932	100
2023-05-25	30.295	30.370	30.295	30.370	26.870	150
2023-05-24	30.495	30.670	30.425	30.670	27.135	2,231
2023-05-23	30.670	30.695	30.615	30.695	27.158	367
2023-05-22	30.735	31.045	30.635	31.045	27.467	5,843
2023-05-19	30.855	30.900	30.610	30.610	27.082	409
2023-05-18	30.675	30.845	30.675	30.845	27.290	213
2023-05-17	31.130	31.130	30.735	30.735	27.193	7,829
2023-05-16	31.020	31.365	31.020	31.165	27.573	120
2023-05-15	31.095	31.295	30.660	30.660	27.127	248
2023-05-12	31.005	31.035	30.955	31.020	27.445	761
2023-05-11	30.535	31.305	30.535	31.305	27.697	607
2023-05-10	31.320	31.450	30.975	31.100	27.516	471
2023-05-09	31.340	31.695	31.340	31.695	28.042	161
2023-05-08	31.275	31.360	31.275	31.350	27.737	215
2023-05-05	31.080	31.355	31.045	31.315	27.706	332
2023-05-04	31.105	31.150	30.885	31.005	27.432	438
2023-05-03	31.455	31.520	31.295	31.405	27.786	325
2023-05-02	31.260	31.475	31.150	31.475	27.848	824
2023-04-28	31.435	31.435	31.185	31.225	27.626	402
2023-04-27	31.480	31.570	31.435	31.435	27.812	66
2023-04-26	31.480	31.480	31.350	31.360	27.746	1,699
2023-04-25	31.500	31.645	31.500	31.620	27.976	548
2023-04-24	31.420	31.595	31.420	31.595	27.954	3,185
2023-04-21	31.500	31.500	31.420	31.480	27.852	26
2023-04-20	30.860	31.245	30.860	30.905	27.343	532
2023-04-19	30.990	31.300	30.990	31.300	27.693	23
2023-04-18	30.930	30.990	30.750	30.990	27.419	3,636
2023-04-17	30.535	31.270	30.525	31.140	27.551	3,579
2023-04-14	30.810	30.950	30.600	30.620	27.091	2,171
2023-04-13	32.020	32.030	31.000	31.415	27.273	434
2023-04-12	32.250	32.345	32.120	32.345	28.080	738
2023-04-11	32.035	32.500	32.035	32.500	28.214	3,599
2023-04-06	31.940	32.245	31.940	32.070	27.841	256
2023-04-05	31.980	32.005	31.870	31.905	27.698	3,001
2023-04-04	31.755	32.235	31.750	32.020	27.798	3,917
2023-04-03	31.450	31.610	31.450	31.565	27.403	1,034
2023-03-31	31.360	31.675	31.360	31.500	27.346	748
2023-03-30	30.920	31.000	30.810	30.885	26.812	5,321
2023-03-29	30.745	30.925	30.745	30.875	26.804	1,690
2023-03-28	30.615	30.645	30.525	30.635	26.595	308
2023-03-27	30.705	30.710	30.570	30.570	26.539	106
2023-03-24	30.350	30.420	30.200	30.250	26.261	361
2023-03-22	30.715	30.805	30.715	30.790	26.730	161
2023-03-21	30.595	30.845	30.250	30.250	26.261	490
2023-03-20	30.440	30.600	30.215	30.250	26.261	1,534
2023-03-17	30.455	30.455	30.035	30.250	26.261	2,293
2023-03-16	30.400	30.625	30.250	30.250	26.261	339
2023-03-15	30.070	30.250	29.495	30.250	26.261	3,422
2023-03-14	29.830	29.980	29.775	29.980	26.027	923
2023-03-13	30.045	30.155	29.925	30.155	26.179	3,765
2023-03-10	30.230	30.260	30.080	30.155	26.179	3,780
2023-03-09	30.150	30.200	30.150	30.155	26.179	400
2023-03-08	30.000	30.250	29.850	30.250	26.261	1,062
2023-03-07	30.030	30.160	29.950	30.160	26.183	1,226

← NewerPage 15 of 21 · 1,238 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.