Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	31.115	31.260	31.060	31.181	29.137	106,094
2024-08-30	30.840	31.063	30.840	30.912	28.885	158,774
2024-08-29	30.730	30.990	30.730	30.880	28.856	270,300
2024-08-28	30.745	30.790	30.620	30.706	28.693	98,203
2024-08-27	30.340	30.740	30.340	30.609	28.603	193,135
2024-08-23	30.250	30.340	30.060	30.200	28.221	406,456
2024-08-22	30.080	30.200	30.060	30.112	28.139	124,279
2024-08-21	30.110	30.110	29.840	29.958	27.995	127,396
2024-08-20	30.130	30.130	29.890	30.037	28.068	141,105
2024-08-19	30.030	30.290	30.030	30.190	28.211	278,099
2024-08-16	30.250	30.760	29.880	30.019	28.051	3,126,748
2024-08-15	29.935	30.150	29.700	30.080	28.109	208,128
2024-08-14	29.630	29.820	29.510	29.630	27.688	482,820
2024-08-13	29.650	29.760	29.500	29.630	27.688	166,278
2024-08-12	29.905	29.920	29.550	29.682	27.736	570,940
2024-08-09	29.970	29.970	29.650	29.828	27.873	416,437
2024-08-08	30.775	30.880	30.380	30.509	28.042	81,205
2024-08-07	30.135	30.830	30.040	30.511	28.044	10,125,570
2024-08-06	29.400	29.400	28.970	29.196	26.835	381,477
2024-08-05	29.505	29.620	29.190	29.451	27.070	6,159,472
2024-08-02	29.715	30.280	29.600	29.974	27.551	6,196,020
2024-08-01	29.660	29.950	29.660	29.880	27.464	83,224
2024-07-31	30.000	30.150	29.720	30.100	27.666	133,080
2024-07-30	29.700	29.980	29.700	29.800	27.391	175,131
2024-07-29	29.915	29.990	29.700	29.838	27.426	143,656
2024-07-26	29.385	29.870	29.340	29.557	27.167	155,156
2024-07-25	29.820	29.820	29.060	29.170	26.811	963,204
2024-07-24	29.335	29.910	29.270	29.538	27.150	449,741
2024-07-23	29.905	30.300	29.510	30.020	27.592	257,693
2024-07-22	29.505	29.910	29.500	29.766	27.359	860,817
2024-07-19	29.620	29.750	28.970	29.566	27.175	24,217
2024-07-18	29.290	29.770	28.970	29.438	27.058	72,367
2024-07-17	28.680	29.260	28.500	28.842	26.510	566,670
2024-07-16	28.430	28.800	28.230	28.632	26.317	172,232
2024-07-15	28.600	28.930	28.600	28.724	26.402	55,746
2024-07-12	28.905	28.910	28.670	28.792	26.464	328,795
2024-07-11	28.850	29.170	28.840	28.890	26.554	236,883
2024-07-10	28.240	28.810	28.210	28.661	26.344	427,313
2024-07-09	28.090	28.380	28.090	28.247	25.963	61,770
2024-07-08	28.105	28.390	27.900	28.285	25.998	175,732
2024-07-05	28.135	28.230	28.020	28.207	25.926	63,861
2024-07-04	27.820	28.100	27.810	28.069	25.799	37,845
2024-07-03	27.850	28.020	27.330	27.896	25.641	104,735
2024-07-02	27.950	27.950	27.600	27.738	25.496	128,133
2024-07-01	27.730	27.970	27.730	27.857	25.604	43,617
2024-06-28	27.945	28.080	27.560	27.699	25.459	193,508
2024-06-27	27.820	27.940	27.700	27.812	25.563	181,583
2024-06-26	28.350	28.350	27.260	27.894	25.639	38,305
2024-06-25	28.135	28.350	28.010	28.060	25.791	726,098
2024-06-24	28.105	28.350	28.000	28.217	25.936	1,467,781
2024-06-21	28.010	28.315	27.950	28.188	25.909	1,580,501
2024-06-20	28.020	28.380	28.000	28.155	25.878	1,782,244
2024-06-19	28.290	28.330	28.100	28.221	25.939	2,073,580
2024-06-18	28.175	28.250	27.910	28.140	25.864	227,675
2024-06-17	28.210	28.260	27.970	28.083	25.812	143,208
2024-06-14	28.070	28.200	28.020	28.088	25.817	171,556
2024-06-13	27.945	28.110	27.800	27.969	25.707	145,225
2024-06-12	28.250	28.420	27.879	28.040	25.772	879,796
2024-06-11	28.420	28.420	28.000	28.163	25.886	492,049
2024-06-10	28.050	28.400	27.880	28.173	25.895	130,994

← NewerPage 10 of 22 · 1,266 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.