Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	30.883	30.965	30.615	30.893	26.818	1,950,532
2023-03-28	30.705	30.720	30.455	30.619	26.580	746,902
2023-03-27	30.678	30.760	30.520	30.636	26.594	428,677
2023-03-24	30.558	30.590	30.140	30.319	26.320	533,904
2023-03-23	30.863	30.890	30.395	30.565	26.533	327,415
2023-03-22	30.670	30.840	30.670	30.774	26.715	253,557
2023-03-21	30.700	30.905	30.560	30.769	26.710	601,943
2023-03-20	29.940	30.660	29.940	30.460	26.442	5,184,379
2023-03-17	30.383	30.655	29.955	30.136	26.161	3,708,915
2023-03-16	30.200	30.650	29.980	30.418	26.406	2,060,523
2023-03-15	29.800	30.140	29.510	29.861	25.922	721,174
2023-03-14	29.978	30.035	29.640	29.914	25.968	1,436,273
2023-03-13	30.173	30.230	29.760	29.820	25.886	2,353,585
2023-03-10	30.093	30.340	29.985	30.182	26.201	1,838,693
2023-03-09	29.920	30.235	29.920	30.110	26.138	1,085,289
2023-03-08	30.053	30.110	29.835	29.926	25.978	1,123,164
2023-03-07	29.930	30.185	29.930	30.049	26.085	722,963
2023-03-06	29.745	30.195	29.745	29.913	25.967	1,112,922
2023-03-03	30.000	30.165	29.885	30.068	26.101	3,919,583
2023-03-02	29.330	29.890	29.330	29.626	25.718	711,410
2023-03-01	29.940	29.940	29.290	29.515	25.621	920,730
2023-02-28	30.375	30.375	30.009	30.100	26.129	1,065,818
2023-02-27	30.100	30.490	29.972	30.098	26.128	634,928
2023-02-24	30.173	30.285	29.725	29.964	26.012	955,297
2023-02-23	30.500	30.590	30.035	30.170	26.190	570,918
2023-02-22	30.078	30.420	29.980	30.232	26.244	821,640
2023-02-21	29.725	30.066	29.595	30.012	26.053	570,554
2023-02-20	29.953	30.025	29.585	29.688	25.771	843,508
2023-02-17	29.500	29.745	29.080	29.523	25.629	1,586,883
2023-02-16	29.678	29.680	29.045	29.402	25.523	2,284,514
2023-02-15	28.260	29.685	28.260	29.215	25.361	823,145
2023-02-14	27.620	27.790	27.465	27.540	23.907	1,132,433
2023-02-13	27.735	27.735	27.525	27.584	23.945	171,910
2023-02-10	27.483	27.750	27.455	27.594	23.954	1,123,598
2023-02-09	27.400	27.715	27.355	27.536	23.904	418,213
2023-02-08	27.353	27.685	27.335	27.413	23.797	660,735
2023-02-07	27.645	27.645	27.180	27.317	23.713	462,680
2023-02-06	27.380	27.720	27.380	27.615	23.973	668,484
2023-02-03	27.515	27.515	27.145	27.340	23.734	1,052,762
2023-02-02	27.450	27.450	27.165	27.310	23.708	1,616,321
2023-02-01	27.300	27.425	27.130	27.231	23.639	1,148,301
2023-01-31	27.240	27.390	27.055	27.343	23.736	790,780
2023-01-30	27.000	27.040	26.810	27.035	23.469	759,159
2023-01-27	26.920	27.020	26.635	26.840	23.299	632,084
2023-01-26	27.000	27.170	26.750	26.853	23.311	879,020
2023-01-25	27.253	27.310	26.875	27.030	23.464	739,614
2023-01-24	28.000	28.000	27.105	27.110	23.534	987,624
2023-01-23	28.000	28.065	27.880	27.944	24.258	2,693,797
2023-01-20	28.053	28.065	27.830	27.988	24.296	527,268
2023-01-19	28.040	28.040	27.670	27.844	24.171	730,693
2023-01-18	28.253	28.410	27.880	27.942	24.256	5,705,537
2023-01-17	28.320	28.535	28.150	28.444	24.692	2,468,949
2023-01-16	28.018	28.355	28.018	28.150	24.437	378,553
2023-01-13	28.020	28.315	27.880	28.025	24.328	551,237
2023-01-12	28.045	28.045	27.735	27.926	24.242	1,939,295
2023-01-11	27.265	27.995	27.265	27.865	24.190	1,110,992
2023-01-10	27.720	27.740	27.350	27.359	23.750	539,101
2023-01-09	27.610	27.740	27.245	27.607	23.965	910,452
2023-01-06	27.253	27.465	27.125	27.307	23.705	1,753,287
2023-01-05	27.645	27.730	27.330	27.407	23.792	1,985,753

← NewerPage 16 of 22 · 1,267 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.