Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	26.740	26.975	26.235	26.246	23.584	1,978,186
2023-12-12	27.183	27.380	26.802	26.909	24.180	3,253,262
2023-12-11	27.258	27.455	27.060	27.255	24.491	1,447,725
2023-12-08	26.900	27.360	26.775	27.275	24.509	1,500,871
2023-12-07	26.958	27.080	26.920	27.000	24.262	619,864
2023-12-06	26.978	26.995	26.805	26.895	24.167	7,845,148
2023-12-05	26.610	27.130	26.535	27.130	24.379	400,825
2023-12-04	26.525	26.870	26.325	26.638	23.936	510,314
2023-12-01	26.750	26.750	26.395	26.533	23.842	629,529
2023-11-30	26.275	26.610	26.275	26.565	23.871	1,514,669
2023-11-29	26.410	26.660	26.275	26.356	23.683	1,521,554
2023-11-28	26.563	26.915	26.185	26.475	23.790	923,197
2023-11-27	26.935	27.070	26.704	26.716	24.007	826,336
2023-11-24	26.900	26.975	26.610	26.822	24.102	346,940
2023-11-23	26.820	26.915	26.580	26.817	24.097	271,359
2023-11-22	26.540	26.790	26.435	26.715	24.005	524,009
2023-11-21	26.553	26.640	26.245	26.569	23.875	793,413
2023-11-20	26.693	26.800	26.345	26.455	23.772	759,034
2023-11-17	26.800	27.015	26.515	26.620	23.921	1,716,680
2023-11-16	26.753	27.155	26.750	26.845	24.123	2,388,282
2023-11-15	26.758	27.265	26.549	26.843	24.120	1,656,201
2023-11-14	27.053	27.315	26.755	27.073	24.327	1,381,461
2023-11-13	26.940	27.060	26.685	26.996	24.258	864,172
2023-11-10	26.710	27.225	26.710	27.199	24.441	816,125
2023-11-09	26.520	26.940	26.195	26.749	24.036	2,631,472
2023-11-08	25.790	27.310	25.790	26.459	23.775	2,141,101
2023-11-07	28.340	28.595	28.175	28.556	25.660	1,555,266
2023-11-06	28.283	28.505	28.160	28.261	25.395	660,713
2023-11-03	28.493	28.770	28.245	28.346	25.471	1,235,731
2023-11-02	28.795	28.795	28.215	28.485	25.596	2,075,337
2023-11-01	28.035	28.460	28.035	28.338	25.464	882,735
2023-10-31	28.300	28.590	27.986	28.038	25.194	3,852,734
2023-10-30	28.200	28.390	28.100	28.265	25.398	921,339
2023-10-27	28.275	28.275	27.985	28.133	25.280	927,422
2023-10-26	28.195	28.195	27.850	27.935	25.102	611,221
2023-10-25	27.753	27.930	27.550	27.830	25.007	2,686,320
2023-10-24	27.268	27.759	27.250	27.749	24.935	695,606
2023-10-23	27.253	27.490	27.035	27.363	24.587	1,274,139
2023-10-20	27.115	27.445	27.115	27.224	24.463	539,302
2023-10-19	27.258	27.580	27.050	27.519	24.728	458,063
2023-10-18	27.810	27.810	27.490	27.563	24.767	390,286
2023-10-17	27.858	28.000	27.555	27.625	24.823	761,236
2023-10-16	28.083	28.095	27.760	27.807	24.987	1,190,834
2023-10-13	27.700	27.890	27.545	27.625	24.823	644,655
2023-10-12	28.863	29.105	27.720	27.815	24.994	1,452,833
2023-10-11	28.420	29.085	28.420	28.871	25.943	745,762
2023-10-10	28.273	28.707	28.005	28.621	25.719	690,751
2023-10-09	28.200	28.360	27.875	28.190	25.331	201,328
2023-10-06	28.640	28.640	27.840	28.133	25.280	1,688,352
2023-10-05	28.645	28.940	28.645	28.716	25.803	400,313
2023-10-04	28.110	28.750	28.110	28.522	25.629	463,326
2023-10-03	28.155	28.345	28.155	28.234	25.371	260,162
2023-10-02	28.588	28.780	28.130	28.219	25.357	898,796
2023-09-29	28.520	28.895	28.520	28.573	25.675	1,104,304
2023-09-28	28.310	28.600	28.285	28.520	25.627	365,758
2023-09-27	28.763	28.765	28.435	28.499	25.609	569,066
2023-09-26	28.735	29.035	28.735	28.836	25.911	638,720
2023-09-25	29.053	29.305	28.820	29.278	26.309	1,795,223
2023-09-22	29.188	29.315	29.035	29.212	26.250	646,879
2023-09-21	29.158	29.350	29.020	29.252	26.285	2,984,428

← NewerPage 13 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.