Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	30.368	30.680	30.275	30.402	26.889	1,442,710
2023-06-26	30.330	30.400	30.065	30.234	26.741	313,207
2023-06-23	29.740	30.290	29.740	30.226	26.733	951,642
2023-06-22	29.520	29.808	29.520	29.805	26.362	821,107
2023-06-21	29.945	30.030	29.765	29.811	26.366	506,097
2023-06-20	30.100	30.100	29.825	30.017	26.549	376,258
2023-06-19	30.125	30.125	29.705	29.795	26.353	2,109,623
2023-06-16	29.825	30.091	29.541	30.091	26.614	1,760,734
2023-06-15	29.609	30.000	29.609	29.631	26.207	763,032
2023-06-14	29.590	29.770	29.590	29.676	26.247	563,884
2023-06-13	29.253	29.570	29.150	29.483	26.077	828,227
2023-06-12	29.155	29.510	29.155	29.338	25.949	668,511
2023-06-09	29.300	29.460	28.930	29.121	25.757	609,345
2023-06-08	29.410	29.525	29.350	29.456	26.053	906,087
2023-06-07	29.397	29.730	29.397	29.455	26.052	614,012
2023-06-06	29.563	29.570	29.375	29.507	26.098	1,775,983
2023-06-05	29.425	29.685	29.425	29.554	26.139	275,942
2023-06-02	29.405	29.440	29.165	29.345	25.954	2,065,378
2023-06-01	29.375	29.825	29.375	29.431	26.031	2,404,058
2023-05-31	29.658	30.040	29.420	29.677	26.248	1,633,099
2023-05-30	30.420	30.520	29.885	30.150	26.667	1,925,200
2023-05-26	30.373	30.500	30.120	30.387	26.876	366,696
2023-05-25	30.530	30.595	30.165	30.356	26.849	347,756
2023-05-24	30.505	30.685	30.410	30.641	27.101	759,414
2023-05-23	30.750	30.750	30.545	30.688	27.142	463,243
2023-05-22	30.650	30.945	30.650	30.715	27.166	2,377,450
2023-05-19	30.820	30.970	30.739	30.824	27.263	797,417
2023-05-18	30.980	30.980	30.635	30.782	27.225	1,064,099
2023-05-17	31.135	31.255	30.765	30.896	27.327	682,799
2023-05-16	30.953	31.395	30.910	31.193	27.589	897,795
2023-05-15	31.178	31.350	31.000	31.099	27.506	560,656
2023-05-12	31.193	31.240	30.610	31.025	27.441	1,273,890
2023-05-11	30.458	31.065	30.350	30.914	27.342	1,737,705
2023-05-10	31.378	31.855	30.360	31.781	28.109	1,108,914
2023-05-09	31.445	31.805	31.310	31.498	27.859	1,124,780
2023-05-05	31.178	31.390	30.895	31.261	27.649	371,499
2023-05-04	31.385	31.385	30.870	31.092	27.499	1,585,442
2023-05-03	31.378	31.604	31.270	31.400	27.772	2,778,131
2023-05-02	31.200	31.470	31.125	31.290	27.675	556,005
2023-04-28	31.460	31.460	31.140	31.214	27.608	373,258
2023-04-27	31.325	31.625	31.325	31.499	27.860	1,015,579
2023-04-26	31.630	31.630	31.285	31.355	27.733	7,148,541
2023-04-25	31.690	31.690	31.415	31.615	27.963	263,014
2023-04-24	31.300	31.585	31.250	31.519	27.877	2,559,722
2023-04-21	31.300	31.590	31.260	31.430	27.799	650,375
2023-04-20	30.850	31.265	30.850	31.265	27.653	15,966,520
2023-04-19	30.978	31.320	30.900	31.192	27.588	443,733
2023-04-18	31.210	31.210	30.695	30.811	27.251	17,002,289
2023-04-17	30.653	31.305	30.475	30.977	27.398	4,765,649
2023-04-14	30.515	30.945	30.515	30.596	27.061	620,833
2023-04-13	32.220	32.225	30.805	31.862	27.659	1,471,602
2023-04-12	32.210	32.390	32.080	32.256	28.001	1,383,561
2023-04-11	32.020	32.505	32.020	32.156	27.915	604,325
2023-04-06	31.665	32.240	31.665	32.144	27.904	31,678,289
2023-04-05	32.075	32.075	31.730	31.914	27.704	646,250
2023-04-04	32.000	32.235	31.650	31.901	27.693	29,252,990
2023-04-03	31.393	31.655	31.370	31.553	27.391	2,822,030
2023-03-31	31.063	31.685	31.055	31.535	27.375	846,145
2023-03-30	31.000	31.030	30.815	30.941	26.860	947,939
2023-03-29	30.883	30.965	30.615	30.893	26.818	1,950,532

← NewerPage 15 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.