Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	27.270	27.785	27.270	27.636	23.991	761,010
2023-01-03	27.145	27.480	26.925	27.376	23.764	460,621
2022-12-30	27.325	27.325	26.745	26.946	23.392	323,578
2022-12-29	27.305	27.305	27.090	27.281	23.683	676,304
2022-12-28	27.655	27.655	27.320	27.408	23.792	502,966
2022-12-23	27.883	27.940	27.755	27.808	24.140	667,931
2022-12-22	27.830	28.025	27.745	27.899	24.218	424,754
2022-12-21	27.445	27.700	27.445	27.581	23.943	437,537
2022-12-20	26.670	27.690	26.670	27.486	23.860	6,741,352
2022-12-19	27.200	27.495	27.200	27.318	23.714	2,115,062
2022-12-16	27.535	27.535	27.040	27.158	23.575	3,347,825
2022-12-15	27.985	27.985	27.390	27.499	23.872	513,190
2022-12-14	27.758	28.085	27.365	27.731	24.073	3,165,724
2022-12-13	28.495	28.495	28.060	28.255	24.528	811,855
2022-12-12	28.553	28.560	28.170	28.218	24.495	3,022,205
2022-12-09	28.340	28.610	28.340	28.475	24.719	401,700
2022-12-08	28.363	28.480	28.110	28.325	24.589	472,720
2022-12-07	28.353	28.495	28.115	28.307	24.573	1,211,286
2022-12-06	28.140	28.330	27.935	28.261	24.533	1,656,302
2022-12-05	28.100	28.120	27.820	27.967	24.278	441,453
2022-12-02	28.225	28.300	27.835	28.210	24.489	528,003
2022-12-01	27.885	28.250	27.885	28.080	24.376	289,353
2022-11-30	27.968	28.040	27.715	27.830	24.159	1,489,269
2022-11-29	28.045	28.045	27.745	27.934	24.249	1,151,297
2022-11-28	28.153	28.250	27.795	28.102	24.395	1,056,016
2022-11-25	28.058	28.245	27.985	28.170	24.454	1,827,233
2022-11-24	28.020	28.130	27.875	28.015	24.319	570,760
2022-11-23	28.055	28.055	27.725	27.928	24.244	342,217
2022-11-22	27.780	28.015	27.780	27.876	24.198	776,664
2022-11-21	27.758	27.930	27.525	27.767	24.104	264,861
2022-11-18	27.653	27.705	27.470	27.595	23.955	803,358
2022-11-17	27.885	27.885	27.330	27.487	23.861	478,742
2022-11-16	27.615	27.865	27.325	27.671	24.021	738,127
2022-11-15	27.588	27.975	27.555	27.609	23.967	3,212,142
2022-11-14	27.305	28.210	27.270	27.700	24.046	1,437,087
2022-11-11	28.283	28.490	27.120	27.641	23.994	1,052,871
2022-11-10	28.905	28.905	27.980	28.426	24.676	1,161,774
2022-11-09	29.283	29.540	28.650	29.109	25.269	532,237
2022-11-08	28.600	28.745	28.410	28.685	24.901	482,096
2022-11-07	28.135	28.570	28.045	28.560	24.793	802,910
2022-11-04	28.288	28.415	28.060	28.179	24.462	428,654
2022-11-03	28.275	28.275	27.980	28.095	24.389	530,593
2022-11-02	28.415	28.460	27.940	28.076	24.372	772,467
2022-11-01	28.440	28.520	28.190	28.280	24.550	264,776
2022-10-31	28.173	28.475	27.970	28.308	24.574	1,553,105
2022-10-28	27.950	28.250	27.950	28.086	24.381	615,588
2022-10-27	27.998	28.600	27.998	28.224	24.501	1,104,039
2022-10-26	27.953	28.210	27.590	28.024	24.327	720,440
2022-10-25	27.953	28.140	27.850	28.026	24.329	1,445,524
2022-10-24	27.380	28.130	27.380	27.918	24.236	727,828
2022-10-21	27.258	27.605	27.050	27.349	23.741	403,839
2022-10-20	27.425	27.705	27.255	27.328	23.723	697,396
2022-10-19	27.558	27.760	27.375	27.567	23.931	963,755
2022-10-18	27.315	27.670	27.205	27.645	23.998	815,692
2022-10-17	27.400	27.870	27.105	27.410	23.794	2,029,760
2022-10-14	27.705	27.945	27.330	27.470	23.846	920,595
2022-10-13	27.225	28.075	26.670	27.117	23.540	1,068,071
2022-10-12	27.120	27.120	26.840	26.912	23.362	1,375,790
2022-10-11	26.400	27.110	26.345	26.848	23.307	4,864,072
2022-10-10	25.600	26.490	25.600	26.355	22.878	1,900,561

← NewerPage 17 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.