Koninklijke Ahold Delhaize NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 28.053 | 28.190 | 27.545 | 27.844 | 25.020 | 4,001,441 |
| 2024-03-08 | 27.930 | 28.110 | 27.825 | 27.981 | 25.143 | 465,857 |
| 2024-03-07 | 27.515 | 28.140 | 27.340 | 27.901 | 25.071 | 1,076,722 |
| 2024-03-06 | 27.400 | 27.823 | 27.235 | 27.602 | 24.803 | 3,956,477 |
| 2024-03-05 | 27.588 | 27.605 | 27.350 | 27.480 | 24.693 | 879,036 |
| 2024-03-04 | 27.453 | 27.625 | 27.400 | 27.550 | 24.756 | 1,460,769 |
| 2024-03-01 | 27.505 | 27.730 | 27.350 | 27.548 | 24.754 | 4,160,180 |
| 2024-02-29 | 27.753 | 27.910 | 27.375 | 27.520 | 24.729 | 1,735,889 |
| 2024-02-28 | 27.745 | 27.995 | 27.530 | 27.795 | 24.976 | 1,318,786 |
| 2024-02-27 | 27.483 | 27.720 | 27.300 | 27.675 | 24.868 | 356,891 |
| 2024-02-26 | 27.630 | 27.630 | 27.420 | 27.519 | 24.728 | 4,217,051 |
| 2024-02-23 | 27.400 | 27.700 | 27.325 | 27.651 | 24.847 | 212,898 |
| 2024-02-22 | 27.835 | 27.835 | 27.465 | 27.691 | 24.883 | 398,317 |
| 2024-02-21 | 27.700 | 27.900 | 27.450 | 27.677 | 24.870 | 1,137,265 |
| 2024-02-20 | 27.500 | 27.910 | 27.285 | 27.494 | 24.706 | 2,525,686 |
| 2024-02-19 | 27.300 | 27.480 | 27.105 | 27.429 | 24.647 | 5,784,212 |
| 2024-02-16 | 27.115 | 27.317 | 26.670 | 27.272 | 24.506 | 842,106 |
| 2024-02-15 | 26.640 | 27.240 | 26.405 | 26.835 | 24.113 | 691,407 |
| 2024-02-14 | 27.120 | 27.500 | 26.515 | 26.790 | 24.073 | 1,010,105 |
| 2024-02-13 | 26.525 | 26.525 | 25.740 | 25.883 | 23.258 | 623,008 |
| 2024-02-12 | 26.188 | 26.455 | 26.010 | 26.329 | 23.658 | 339,520 |
| 2024-02-09 | 26.220 | 26.315 | 26.100 | 26.258 | 23.595 | 434,068 |
| 2024-02-08 | 25.753 | 26.380 | 25.585 | 26.069 | 23.425 | 548,159 |
| 2024-02-07 | 26.153 | 26.225 | 25.785 | 25.832 | 23.212 | 1,871,154 |
| 2024-02-06 | 26.258 | 26.370 | 25.645 | 26.055 | 23.413 | 302,377 |
| 2024-02-05 | 26.045 | 26.350 | 25.940 | 26.293 | 23.627 | 306,864 |
| 2024-02-02 | 26.020 | 26.275 | 25.800 | 26.015 | 23.377 | 602,182 |
| 2024-02-01 | 26.140 | 26.300 | 25.820 | 25.876 | 23.251 | 243,296 |
| 2024-01-31 | 26.168 | 26.330 | 25.920 | 26.006 | 23.369 | 196,108 |
| 2024-01-30 | 26.325 | 26.325 | 26.000 | 26.095 | 23.448 | 280,740 |
| 2024-01-29 | 26.140 | 26.230 | 25.955 | 26.161 | 23.508 | 268,774 |
| 2024-01-26 | 26.188 | 26.225 | 25.640 | 25.958 | 23.325 | 2,012,845 |
| 2024-01-25 | 25.830 | 26.115 | 25.745 | 25.940 | 23.309 | 251,808 |
| 2024-01-24 | 25.405 | 26.000 | 25.305 | 25.953 | 23.321 | 1,200,729 |
| 2024-01-23 | 25.415 | 25.785 | 25.415 | 25.593 | 22.997 | 1,743,685 |
| 2024-01-22 | 25.800 | 25.800 | 25.310 | 25.624 | 23.025 | 307,983 |
| 2024-01-19 | 25.753 | 25.865 | 25.400 | 25.536 | 22.946 | 651,582 |
| 2024-01-18 | 26.100 | 26.640 | 25.530 | 25.851 | 23.229 | 1,347,854 |
| 2024-01-17 | 26.178 | 26.600 | 26.145 | 26.441 | 23.759 | 587,280 |
| 2024-01-16 | 26.405 | 26.750 | 26.075 | 26.259 | 23.596 | 465,905 |
| 2024-01-15 | 26.740 | 26.750 | 26.325 | 26.593 | 23.896 | 755,399 |
| 2024-01-12 | 27.000 | 27.085 | 26.413 | 26.553 | 23.860 | 220,950 |
| 2024-01-11 | 26.940 | 27.150 | 26.530 | 26.933 | 24.201 | 851,851 |
| 2024-01-10 | 26.878 | 27.140 | 26.695 | 26.796 | 24.079 | 565,965 |
| 2024-01-09 | 26.780 | 27.185 | 26.780 | 26.977 | 24.241 | 3,749,982 |
| 2024-01-08 | 26.958 | 27.120 | 26.850 | 27.017 | 24.277 | 6,401,814 |
| 2024-01-05 | 27.070 | 27.070 | 26.690 | 26.854 | 24.131 | 356,795 |
| 2024-01-04 | 26.900 | 27.210 | 26.820 | 27.080 | 24.333 | 272,134 |
| 2024-01-03 | 26.840 | 27.250 | 26.455 | 27.041 | 24.299 | 876,662 |
| 2024-01-02 | 26.220 | 26.630 | 25.855 | 26.619 | 23.919 | 458,916 |
| 2023-12-29 | 26.100 | 26.260 | 25.900 | 26.052 | 23.410 | 277,600 |
| 2023-12-28 | 26.120 | 26.235 | 26.030 | 26.060 | 23.417 | 408,581 |
| 2023-12-27 | 26.058 | 26.305 | 25.910 | 26.060 | 23.417 | 415,718 |
| 2023-12-22 | 26.363 | 26.510 | 26.120 | 26.204 | 23.546 | 892,112 |
| 2023-12-21 | 26.378 | 26.600 | 26.205 | 26.280 | 23.615 | 398,202 |
| 2023-12-20 | 26.158 | 26.425 | 25.965 | 26.370 | 23.696 | 847,877 |
| 2023-12-19 | 26.235 | 26.410 | 26.065 | 26.119 | 23.470 | 2,846,881 |
| 2023-12-18 | 25.940 | 26.345 | 25.885 | 26.166 | 23.512 | 629,410 |
| 2023-12-15 | 26.215 | 26.375 | 25.820 | 26.193 | 23.536 | 1,426,665 |
| 2023-12-14 | 26.445 | 26.575 | 25.975 | 26.165 | 23.511 | 2,396,639 |
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.