Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	25.800	25.910	25.470	25.594	22.218	1,380,974
2022-10-06	26.030	26.030	25.560	25.575	22.201	2,670,368
2022-10-05	26.125	26.240	25.810	25.915	22.496	4,950,735
2022-10-04	26.010	26.470	26.010	26.280	22.813	879,635
2022-10-03	26.140	26.200	25.840	25.982	22.554	3,539,465
2022-09-30	26.110	26.335	25.995	26.137	22.689	747,792
2022-09-29	26.578	26.690	25.875	26.010	22.579	1,425,589
2022-09-28	26.675	27.105	26.675	26.859	23.316	971,119
2022-09-27	26.893	27.250	26.740	26.970	23.413	1,597,892
2022-09-26	26.710	26.890	26.490	26.702	23.180	2,125,936
2022-09-23	26.878	27.315	26.730	26.916	23.365	977,677
2022-09-22	27.083	27.390	26.940	27.248	23.654	734,061
2022-09-21	27.053	27.270	26.965	27.138	23.558	801,686
2022-09-20	27.315	27.785	27.090	27.205	23.616	4,360,962
2022-09-16	27.573	27.675	27.245	27.594	23.954	2,123,697
2022-09-15	27.900	27.900	27.600	27.701	24.047	523,081
2022-09-14	28.580	28.580	27.890	27.894	24.215	4,419,439
2022-09-13	28.258	28.785	28.240	28.570	24.801	3,580,130
2022-09-12	27.920	28.480	27.775	28.205	24.484	3,303,616
2022-09-09	27.540	28.055	27.180	27.805	24.137	12,059,790
2022-09-08	27.400	27.735	27.400	27.534	23.902	7,749,140
2022-09-07	27.215	27.675	27.105	27.414	23.798	979,099
2022-09-06	27.040	27.380	27.040	27.277	23.679	14,270,060
2022-09-05	27.240	27.240	26.835	27.061	23.492	561,803
2022-09-02	27.255	27.530	27.255	27.501	23.873	577,494
2022-09-01	27.440	27.555	27.140	27.336	23.730	451,947
2022-08-31	27.520	27.935	27.380	27.569	23.932	1,203,667
2022-08-30	27.500	27.835	27.290	27.415	23.799	2,282,750
2022-08-26	28.000	28.000	27.450	27.628	23.984	881,925
2022-08-25	28.063	28.100	27.805	27.943	24.257	479,551
2022-08-24	27.835	28.180	27.835	28.054	24.353	552,367
2022-08-23	28.263	28.350	28.090	28.146	24.433	923,592
2022-08-22	28.293	28.350	27.890	28.292	24.560	5,266,334
2022-08-19	28.140	28.330	28.005	28.194	24.474	21,242,400
2022-08-18	28.270	28.270	27.945	28.103	24.396	9,340,132
2022-08-17	27.988	28.190	27.880	28.091	24.385	1,703,894
2022-08-16	28.055	28.055	27.445	27.685	24.033	2,492,982
2022-08-15	27.335	27.605	27.130	27.381	23.769	9,872,011
2022-08-12	27.750	27.750	27.105	27.155	23.573	1,097,203
2022-08-11	28.478	28.625	27.750	28.300	24.168	15,841,470
2022-08-10	27.000	28.380	27.000	28.128	24.021	2,298,283
2022-08-09	26.100	26.320	26.065	26.198	22.372	1,440,132
2022-08-08	26.480	26.480	26.260	26.345	22.498	518,373
2022-08-05	26.600	26.600	26.350	26.426	22.567	4,260,244
2022-08-04	26.840	26.860	26.315	26.578	22.697	33,794,000
2022-08-03	27.015	27.015	26.755	26.847	22.927	23,567,570
2022-08-02	27.010	27.210	27.010	27.118	23.158	14,545,590
2022-08-01	26.940	27.215	26.835	27.025	23.079	11,247,570
2022-07-29	26.505	26.960	26.505	26.841	22.922	578,456
2022-07-28	26.105	26.655	26.070	26.626	22.738	417,935
2022-07-27	26.388	26.545	26.235	26.373	22.522	3,138,861
2022-07-26	25.800	26.471	25.735	26.199	22.374	1,524,657
2022-07-25	26.435	26.770	26.435	26.668	22.774	809,976
2022-07-22	26.500	26.525	26.285	26.414	22.557	15,698,730
2022-07-21	26.105	26.400	26.105	26.346	22.499	633,139
2022-07-20	26.000	26.405	25.960	26.182	22.359	1,321,752
2022-07-19	25.935	26.280	25.935	26.119	22.305	307,735
2022-07-18	26.045	26.185	25.845	26.000	22.204	338,931
2022-07-15	25.675	25.945	25.675	25.940	22.152	421,839
2022-07-14	25.920	25.960	25.375	25.580	21.845	639,999

← NewerPage 18 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.