Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	28.155	28.320	27.910	28.121	25.847	477,141
2024-06-06	28.180	28.180	27.640	27.920	25.662	286,808
2024-06-05	28.505	28.860	28.420	28.725	26.403	285,663
2024-06-04	28.620	28.710	28.540	28.640	26.324	118,203
2024-06-03	28.705	28.830	28.630	28.700	26.380	571,400
2024-05-31	28.800	28.870	28.470	28.580	26.269	250,728
2024-05-30	28.575	28.790	28.370	28.578	26.267	499,736
2024-05-29	28.840	28.870	28.510	28.629	26.314	130,946
2024-05-28	29.000	29.280	28.700	28.826	26.495	193,690
2024-05-24	29.060	29.060	28.640	28.900	26.563	59,022
2024-05-23	29.600	29.600	28.960	29.308	26.939	447,934
2024-05-22	29.610	29.800	29.390	29.529	27.142	138,335
2024-05-21	29.270	29.650	29.270	29.412	27.034	1,630,369
2024-05-20	29.480	29.510	29.250	29.445	27.064	462,649
2024-05-17	29.305	29.390	29.160	29.239	26.874	799,574
2024-05-16	28.915	29.280	28.740	28.965	26.623	1,137,808
2024-05-15	29.460	29.480	29.060	29.205	26.844	1,184,873
2024-05-14	29.600	29.880	29.500	29.645	27.248	1,197,828
2024-05-13	29.705	29.940	29.510	29.794	27.385	123,043
2024-05-10	29.240	29.940	29.240	29.764	27.358	793,353
2024-05-09	29.000	29.460	28.710	29.120	26.765	1,201,270
2024-05-08	28.890	29.520	28.890	28.890	26.554	1,508,752
2024-05-07	28.210	28.320	27.910	28.197	25.917	577,467
2024-05-03	28.115	28.310	27.950	28.196	25.916	99,182
2024-05-02	28.440	28.620	28.140	28.330	26.039	115,182
2024-05-01	28.440	28.440	28.440	28.440	26.140	50,920
2024-04-30	28.185	28.590	27.830	28.506	26.201	876,460
2024-04-29	28.020	28.230	28.020	28.182	25.903	170,858
2024-04-26	28.000	28.170	27.710	27.950	25.690	1,145,055
2024-04-25	27.755	27.970	27.590	27.814	25.565	1,258,088
2024-04-24	28.050	28.050	27.682	27.774	25.528	883,826
2024-04-23	27.820	28.030	27.440	27.910	25.653	6,068,501
2024-04-22	27.480	27.720	27.480	27.588	25.357	8,427,596
2024-04-19	26.935	27.386	26.870	27.247	25.044	5,461,621
2024-04-18	26.790	27.210	26.790	27.090	24.899	925,693
2024-04-17	26.810	27.260	26.620	27.126	24.932	862,456
2024-04-16	26.620	27.150	26.620	26.819	24.651	441,574
2024-04-15	26.705	26.982	26.480	26.832	24.662	1,180,291
2024-04-12	26.800	26.980	26.500	26.634	24.480	777,128
2024-04-11	27.620	27.620	27.100	27.267	24.502	604,332
2024-04-10	27.750	27.750	27.040	27.270	24.504	434,654
2024-04-09	27.305	27.510	27.030	27.207	24.448	10,665,060
2024-04-08	27.030	27.760	26.980	27.337	24.565	897,622
2024-04-05	27.735	28.130	27.580	27.587	24.789	11,173,970
2024-04-04	28.000	28.200	27.680	27.984	25.145	888,146
2024-04-03	27.600	28.060	27.550	27.853	25.028	1,328,090
2024-04-02	27.550	27.990	27.550	27.653	24.848	925,635
2024-03-28	27.460	27.885	27.460	27.726	24.914	797,993
2024-03-27	27.520	27.700	27.260	27.633	24.830	1,639,789
2024-03-26	27.200	27.500	26.995	27.382	24.605	763,939
2024-03-25	27.353	27.490	27.090	27.163	24.408	604,592
2024-03-22	27.300	27.331	27.165	27.263	24.498	778,368
2024-03-21	27.000	27.325	26.825	27.259	24.495	2,126,153
2024-03-20	27.178	27.210	27.031	27.106	24.357	1,338,190
2024-03-19	27.045	27.315	26.925	27.170	24.414	840,616
2024-03-18	27.578	27.750	27.125	27.205	24.446	533,697
2024-03-15	27.400	27.870	27.245	27.320	24.549	1,250,687
2024-03-14	27.853	28.020	27.575	27.715	24.904	794,023
2024-03-13	27.553	27.900	27.500	27.739	24.926	931,160
2024-03-12	27.850	27.850	27.380	27.733	24.920	911,188

← NewerPage 11 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.