Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	29.230	29.520	29.230	29.314	26.341	1,737,035
2023-09-19	29.135	29.465	29.135	29.304	26.332	2,687,190
2023-09-18	29.255	29.255	29.010	29.206	26.244	3,162,983
2023-09-15	29.000	29.345	28.980	29.178	26.218	1,969,797
2023-09-14	28.720	28.900	28.555	28.777	25.858	777,500
2023-09-13	28.975	28.975	28.565	28.762	25.845	578,136
2023-09-12	29.000	29.150	28.950	28.998	26.057	1,309,403
2023-09-11	29.150	29.150	28.735	28.923	25.990	1,100,548
2023-09-08	29.020	29.170	28.755	28.850	25.924	1,978,016
2023-09-07	28.693	29.090	28.655	28.880	25.951	1,741,122
2023-09-06	28.625	28.820	28.420	28.702	25.791	836,742
2023-09-05	29.240	29.440	28.310	28.793	25.873	1,987,073
2023-09-04	30.605	30.620	30.320	30.485	27.393	544,156
2023-09-01	30.140	30.650	30.140	30.411	27.327	603,993
2023-08-31	30.388	30.420	30.145	30.349	27.271	1,125,467
2023-08-30	30.460	30.460	30.080	30.168	27.108	616,437
2023-08-29	30.293	30.405	29.995	30.375	27.294	1,447,235
2023-08-25	30.300	30.385	29.889	30.104	27.051	1,256,698
2023-08-24	29.820	30.095	29.820	29.910	26.877	39,760
2023-08-23	30.000	30.435	29.730	29.842	26.815	2,218,859
2023-08-22	30.725	30.775	30.245	30.403	27.320	662,858
2023-08-21	30.610	30.910	30.475	30.772	27.651	8,419,917
2023-08-18	30.353	30.580	30.240	30.482	27.390	625,931
2023-08-17	30.325	30.715	30.325	30.405	27.321	878,025
2023-08-16	30.720	30.755	30.310	30.400	27.317	571,003
2023-08-15	30.510	30.865	30.390	30.609	27.505	459,534
2023-08-14	30.500	30.825	30.460	30.653	27.544	431,677
2023-08-11	30.953	31.105	30.620	30.740	27.623	2,054,105
2023-08-10	31.293	31.445	30.930	31.193	27.589	1,028,619
2023-08-09	31.000	31.380	30.285	31.149	27.550	11,327,200
2023-08-08	31.045	31.485	31.045	31.317	27.699	1,037,047
2023-08-07	30.580	31.155	30.580	31.011	27.428	755,646
2023-08-04	30.580	30.820	30.580	30.704	27.157	578,453
2023-08-03	31.220	31.220	30.585	30.782	27.225	1,066,997
2023-08-02	31.315	31.425	31.060	31.322	27.703	813,426
2023-08-01	31.578	31.658	31.425	31.518	27.877	322,022
2023-07-31	31.725	31.820	31.305	31.434	27.802	413,486
2023-07-28	31.590	31.875	31.590	31.785	28.113	804,136
2023-07-27	31.305	31.840	31.305	31.532	27.889	736,519
2023-07-26	31.165	31.460	31.165	31.450	27.817	980,588
2023-07-25	31.545	31.545	31.205	31.367	27.743	3,038,863
2023-07-24	31.360	31.625	31.360	31.455	27.821	721,893
2023-07-21	31.310	31.640	31.310	31.477	27.840	778,049
2023-07-20	30.878	31.510	30.765	31.395	27.768	1,391,083
2023-07-19	30.760	31.015	30.760	30.828	27.266	732,096
2023-07-18	30.658	30.815	30.585	30.721	27.171	621,051
2023-07-17	30.753	30.985	30.740	30.870	27.304	1,725,307
2023-07-14	30.373	30.885	30.350	30.665	27.122	401,478
2023-07-13	30.500	30.655	30.395	30.436	26.919	650,884
2023-07-12	30.853	30.890	30.515	30.756	27.203	708,055
2023-07-11	31.100	31.140	30.500	30.768	27.213	531,437
2023-07-10	31.183	31.515	31.150	31.349	27.727	285,198
2023-07-07	31.383	31.390	30.975	31.124	27.528	279,231
2023-07-06	31.478	31.590	31.340	31.437	27.805	491,623
2023-07-05	31.370	31.770	31.370	31.433	27.802	663,687
2023-07-04	31.500	31.780	31.454	31.455	27.821	195,653
2023-07-03	31.500	31.730	31.210	31.626	27.972	529,606
2023-06-30	31.225	31.455	31.000	31.274	27.661	201,526
2023-06-29	31.100	31.190	30.950	31.019	27.435	284,132
2023-06-28	30.778	31.065	30.755	30.997	27.416	457,446

← NewerPage 14 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.