Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	34.320	34.450	33.900	34.450	33.934	11,441
2026-07-30	35.000	35.310	34.680	34.690	34.170	8,332
2026-07-29	34.950	34.950	34.580	34.920	34.397	677
2026-07-28	34.830	34.970	34.830	34.950	34.426	125
2026-07-27	33.790	34.360	33.780	34.270	33.756	863
2026-07-24	33.720	33.750	33.600	33.620	33.116	3,336
2026-07-23	35.670	35.670	33.450	33.500	32.998	9,071
2026-07-22	35.900	36.000	35.720	35.720	35.185	3,663
2026-07-21	35.670	35.690	35.280	35.280	34.751	3,759
2026-07-20	35.880	35.880	35.410	35.410	34.879	132
2026-07-17	36.360	36.360	36.190	36.260	35.717	370
2026-07-16	35.500	35.870	35.450	35.870	35.332	2,489
2026-07-15	35.730	35.970	35.620	35.830	35.293	701
2026-07-14	35.810	35.880	35.350	35.350	34.820	344
2026-07-13	35.790	36.100	35.650	35.650	35.116	648
2026-07-10	35.850	35.970	35.850	35.950	35.411	248
2026-07-09	35.720	35.760	35.710	35.710	35.175	529
2026-07-08	36.050	36.130	36.050	36.130	35.589	1,057
2026-07-07	35.820	36.590	35.820	36.410	35.864	482
2026-07-06	35.810	35.810	35.390	35.390	34.860	98
2026-07-03	35.380	35.900	35.380	35.900	35.362	2,296
2026-07-02	35.800	36.340	35.800	36.190	35.648	841
2026-07-01	35.460	35.460	34.780	35.040	34.515	1,128
2026-06-30	35.350	35.350	35.090	35.170	34.643	137
2026-06-29	35.210	35.400	35.210	35.350	34.820	409
2026-06-26	35.500	35.500	35.380	35.440	34.909	6,302
2026-06-25	35.400	35.400	35.100	35.180	34.653	1,043
2026-06-24	34.790	35.240	34.790	35.240	34.712	462
2026-06-23	34.520	34.730	34.400	34.660	34.141	3,221
2026-06-22	34.430	34.430	34.320	34.320	33.806	957
2026-06-19	34.880	34.880	34.800	34.800	34.279	506
2026-06-18	35.000	35.000	34.670	35.000	34.476	5,215
2026-06-17	35.920	35.920	35.550	35.650	35.116	2,147
2026-06-16	35.950	35.950	35.870	35.870	35.332	107
2026-06-15	36.360	36.360	36.010	36.030	35.490	1,726
2026-06-12	36.310	36.430	36.260	36.320	35.776	239
2026-06-11	36.520	36.840	36.430	36.840	36.288	3,678
2026-06-10	35.670	36.180	35.670	36.180	35.638	5,825
2026-06-09	35.420	35.740	35.390	35.710	35.175	566
2026-06-08	35.320	35.530	35.300	35.420	34.889	1,176
2026-06-05	35.370	35.910	35.370	35.840	35.303	448
2026-06-04	35.370	35.700	35.220	35.220	34.692	690
2026-06-03	34.980	35.720	34.900	35.720	35.185	1,082
2026-06-02	35.170	35.170	34.800	34.990	34.466	517
2026-06-01	36.040	36.040	35.550	35.570	35.037	3,091
2026-05-29	36.470	36.470	36.200	36.200	35.658	153
2026-05-28	36.470	36.470	36.330	36.460	35.914	432
2026-05-27	36.180	36.520	36.120	36.500	35.953	1,987
2026-05-26	36.640	36.810	36.210	36.300	35.756	4,256
2026-05-25	36.640	36.740	36.630	36.630	36.081	190
2026-05-22	36.990	36.990	36.700	36.700	36.150	733
2026-05-21	37.600	37.950	37.280	37.280	36.721	2,931
2026-05-20	37.770	37.770	37.650	37.710	37.145	371
2026-05-19	38.070	38.090	37.980	38.070	37.500	885
2026-05-18	36.790	37.660	36.790	37.040	36.485	12,583
2026-05-15	36.470	36.950	36.470	36.790	36.239	1,448
2026-05-14	36.570	36.570	36.460	36.460	35.914	295
2026-05-13	36.500	36.600	36.300	36.550	36.002	1,591
2026-05-12	36.490	36.620	36.350	36.620	36.071	2,273
2026-05-11	37.040	37.060	36.850	36.850	36.298	540

← NewerPage 2 of 21 · 1,245 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.