Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	26.288	26.288	25.705	25.841	22.068	1,096,668
2022-07-12	26.040	26.420	26.040	26.292	22.453	485,394
2022-07-11	26.225	26.595	26.170	26.285	22.447	712,708
2022-07-08	25.895	26.505	25.895	26.331	22.486	5,227,177
2022-07-07	25.800	25.980	25.690	25.813	22.044	663,700
2022-07-06	25.263	26.055	25.130	25.825	22.054	2,716,249
2022-07-05	25.370	25.370	24.935	25.130	21.460	553,674
2022-07-04	25.240	25.440	25.145	25.330	21.632	1,855,154
2022-07-01	25.010	25.340	24.845	25.118	21.450	657,822
2022-06-30	24.500	24.880	24.415	24.807	21.184	436,201
2022-06-29	25.100	25.200	24.650	24.975	21.328	297,157
2022-06-28	25.253	25.465	24.905	25.197	21.517	1,905,039
2022-06-27	24.905	25.270	24.905	25.013	21.360	975,958
2022-06-24	24.600	24.965	24.315	24.330	20.777	719,549
2022-06-23	24.453	25.085	24.035	24.245	20.705	3,238,323
2022-06-22	24.978	25.155	24.465	24.499	20.921	4,855,893
2022-06-21	25.230	25.230	24.710	25.013	21.360	520,474
2022-06-20	25.010	25.250	25.000	25.129	21.459	2,485,415
2022-06-17	25.020	25.495	25.014	25.230	21.546	1,392,579
2022-06-16	25.500	25.535	25.060	25.352	21.650	1,079,305
2022-06-15	25.300	25.655	25.295	25.463	21.745	1,057,173
2022-06-14	25.440	25.545	25.055	25.246	21.559	1,058,706
2022-06-13	25.205	25.580	25.205	25.354	21.652	635,237
2022-06-10	25.330	25.410	25.050	25.249	21.562	876,029
2022-06-09	25.520	25.635	25.160	25.337	21.638	1,078,298
2022-06-08	25.845	25.845	25.415	25.595	21.858	1,818,582
2022-06-07	26.000	26.015	25.530	25.611	21.871	659,934
2022-06-06	25.673	26.000	25.630	25.893	22.112	669,101
2022-06-01	25.953	26.040	25.400	25.532	21.803	2,737,351
2022-05-31	25.600	25.725	25.410	25.701	21.948	1,267,009
2022-05-30	25.900	25.965	25.600	25.737	21.979	1,351,391
2022-05-27	25.753	25.895	25.580	25.791	22.025	715,941
2022-05-26	25.585	25.585	25.255	25.435	21.721	424,853
2022-05-25	25.093	25.435	24.985	25.268	21.578	1,670,866
2022-05-24	25.235	25.235	24.990	25.067	21.407	1,333,463
2022-05-23	25.045	25.360	25.045	25.259	21.571	537,733
2022-05-20	25.265	25.265	24.845	25.065	21.405	2,292,450
2022-05-19	26.053	26.145	25.045	25.080	21.418	2,316,542
2022-05-18	27.000	27.010	25.995	26.145	22.327	5,200,934
2022-05-17	27.193	27.295	26.300	26.585	22.703	1,591,226
2022-05-16	26.853	27.330	26.760	27.210	23.237	1,539,079
2022-05-13	27.100	27.235	26.605	26.872	22.948	738,116
2022-05-12	26.653	27.005	26.000	26.820	22.904	1,145,126
2022-05-11	27.400	27.401	25.745	26.207	22.380	6,753,498
2022-05-10	27.720	28.160	27.555	27.860	23.792	1,217,239
2022-05-09	27.335	27.740	27.335	27.595	23.565	616,557
2022-05-06	27.978	28.090	27.305	27.754	23.701	2,708,023
2022-05-05	28.273	28.310	27.805	27.900	23.826	506,404
2022-05-04	28.535	28.595	27.875	28.177	24.063	1,562,542
2022-05-03	28.130	28.525	28.020	28.344	24.205	1,409,167
2022-04-29	28.040	28.395	28.040	28.247	24.123	8,040,154
2022-04-28	28.558	28.755	28.165	28.254	24.129	6,283,191
2022-04-27	28.273	28.525	28.100	28.402	24.255	6,136,983
2022-04-26	28.378	28.625	28.205	28.473	24.315	6,945,058
2022-04-25	27.758	28.470	27.580	28.104	24.000	33,301,520
2022-04-22	28.063	28.390	27.915	28.128	24.021	10,067,560
2022-04-21	28.445	28.520	28.169	28.354	24.213	7,616,510
2022-04-20	28.400	28.700	28.175	28.366	24.224	12,896,840
2022-04-19	28.469	28.469	27.890	28.162	24.050	6,039,819
2022-04-14	28.900	28.970	28.060	28.559	23.938	2,068,256

← NewerPage 19 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.