Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	30.130	30.130	29.965	29.965	25.118	151
2021-12-15	30.150	30.150	29.985	29.985	25.135	8
2021-12-14	30.440	30.440	29.950	29.950	25.106	122
2021-12-13	30.610	30.610	30.465	30.465	25.537	217
2021-12-10	30.305	30.720	30.305	30.720	25.751	1
2021-12-09	30.160	30.160	30.065	30.070	25.206	207
2021-12-08	30.250	30.250	29.940	29.940	25.097	12
2021-12-07	30.420	30.450	30.325	30.325	25.420	32
2021-12-06	29.815	29.915	29.665	29.800	24.980	368
2021-12-03	30.035	30.050	29.760	30.050	25.189	1,220
2021-12-02	29.840	29.840	29.705	29.830	25.005	1,460
2021-12-01	29.930	29.985	29.930	29.985	25.135	115
2021-11-30	30.150	30.150	29.690	29.875	25.043	13,913
2021-11-29	30.290	30.700	30.285	30.700	25.734	3,091
2021-11-26	30.380	30.380	30.270	30.270	25.374	200
2021-11-25	30.760	30.880	30.520	30.880	25.885	37
2021-11-24	31.000	31.000	30.325	30.325	25.420	1,816
2021-11-23	31.060	31.060	31.000	31.000	25.986	411
2021-11-22	30.535	30.830	30.535	30.830	25.843	2,101
2021-11-19	30.335	30.560	30.190	30.560	25.617	4,974
2021-11-18	29.860	30.295	29.860	30.295	25.395	824
2021-11-17	29.550	30.960	29.375	29.710	24.904	9,676
2021-11-16	30.470	30.470	29.900	30.065	25.202	7,852
2021-11-15	31.060	31.065	30.480	31.065	26.040	492
2021-11-12	29.470	29.820	29.470	29.790	24.971	2,801
2021-11-11	29.415	29.415	29.050	29.110	24.401	84
2021-11-10	29.020	29.660	29.020	29.655	24.858	5,810
2021-11-09	27.805	28.745	27.805	28.745	24.095	1,490
2021-11-08	28.545	28.545	28.200	28.200	23.639	650
2021-11-05	29.060	29.060	29.015	29.015	24.322	616
2021-11-04	29.075	29.075	28.725	28.725	24.079	242
2021-11-03	28.615	29.040	28.575	29.040	24.343	319
2021-11-02	28.385	28.700	28.385	28.700	24.058	138
2021-11-01	28.195	28.460	28.195	28.285	23.710	29
2021-10-29	27.870	28.165	27.865	28.165	23.609	1,507
2021-10-28	28.195	28.250	28.100	28.100	23.555	702
2021-10-27	28.360	28.400	28.260	28.340	23.756	48
2021-10-26	28.385	28.385	28.330	28.330	23.748	267
2021-10-25	28.100	28.375	28.100	28.310	23.731	1,580
2021-10-22	28.040	28.145	28.040	28.145	23.593	106
2021-10-21	27.970	28.075	27.955	28.075	23.534	4,943
2021-10-20	27.500	27.735	27.500	27.700	23.220	1,650
2021-10-19	27.600	27.655	27.535	27.600	23.136	908
2021-10-18	27.760	27.800	27.715	27.800	23.303	748
2021-10-15	27.945	27.950	27.725	27.725	23.240	1,061
2021-10-14	27.990	27.990	27.820	27.820	23.320	400

← NewerPage 21 of 21 · 1,246 trading days

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.