Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	29.358	29.740	28.380	28.725	24.078	19,106,689
2022-04-12	30.500	30.720	29.726	29.735	24.924	1,392,871
2022-04-11	30.578	31.235	30.500	30.880	25.884	20,696,381
2022-04-08	30.400	30.635	30.145	30.496	25.562	8,430,573
2022-04-07	29.700	30.220	29.700	30.020	25.163	9,992,766
2022-04-06	28.895	29.765	28.895	29.535	24.757	1,134,993
2022-04-05	29.130	29.235	28.890	29.066	24.363	11,441,190
2022-04-04	29.015	29.450	29.015	29.104	24.395	689,608
2022-04-01	29.430	29.430	28.959	28.998	24.306	3,752,114
2022-03-31	29.093	29.465	29.025	29.237	24.506	1,402,935
2022-03-30	28.900	29.150	28.660	29.057	24.356	391,316
2022-03-29	29.163	29.305	28.710	29.165	24.447	436,098
2022-03-28	28.683	29.100	28.660	28.939	24.257	699,319
2022-03-25	28.755	28.755	28.505	28.597	23.970	2,065,583
2022-03-24	28.420	28.740	28.140	28.528	23.912	2,318,405
2022-03-23	28.230	28.430	27.985	28.144	23.591	1,873,237
2022-03-22	28.240	28.240	28.055	28.123	23.573	1,133,668
2022-03-21	28.253	28.387	28.100	28.223	23.657	2,801,760
2022-03-18	28.000	28.685	27.980	28.189	23.628	1,500,140
2022-03-17	28.405	28.745	28.405	28.710	24.065	2,545,414
2022-03-16	29.310	29.350	28.590	28.758	24.106	5,656,249
2022-03-15	28.300	28.940	28.167	28.805	24.145	1,408,147
2022-03-14	27.500	28.110	27.290	27.684	23.205	859,707
2022-03-11	27.673	28.285	27.409	27.763	23.271	637,204
2022-03-10	27.710	28.325	27.485	27.666	23.190	998,397
2022-03-09	26.860	28.125	26.860	28.050	23.512	2,484,110
2022-03-08	27.100	27.690	26.585	26.710	22.389	1,080,652
2022-03-07	26.495	27.845	26.495	27.324	22.904	2,653,134
2022-03-04	26.990	27.460	26.990	27.420	22.984	1,075,964
2022-03-03	27.295	27.295	26.670	27.195	22.795	1,143,209
2022-03-02	27.370	27.370	26.797	27.087	22.705	3,322,712
2022-03-01	27.710	27.710	27.025	27.328	22.907	4,060,552
2022-02-28	26.873	27.545	26.720	27.476	23.031	1,650,457
2022-02-25	26.010	27.045	26.010	26.905	22.552	1,108,033
2022-02-24	26.000	26.465	25.790	26.224	21.981	2,640,554
2022-02-23	26.500	26.670	26.255	26.521	22.230	1,330,563
2022-02-22	26.100	26.495	25.970	26.169	21.935	842,302
2022-02-21	27.205	27.205	26.200	26.426	22.150	1,048,433
2022-02-18	26.945	27.690	26.720	27.405	22.971	1,818,876
2022-02-17	26.605	26.870	26.500	26.726	22.402	1,857,403
2022-02-16	28.005	28.005	26.864	27.232	22.826	9,382,011
2022-02-15	28.700	29.120	28.680	28.925	24.245	4,528,145
2022-02-14	29.078	29.080	28.460	28.781	24.124	1,332,914
2022-02-11	29.058	29.300	28.890	29.191	24.468	8,640,221
2022-02-10	29.245	29.495	29.145	29.266	24.531	4,069,297
2022-02-09	28.945	29.460	28.945	29.304	24.563	8,401,145
2022-02-08	28.595	28.870	28.595	28.805	24.145	2,419,745
2022-02-07	28.800	28.880	28.525	28.615	23.986	3,414,527
2022-02-04	28.858	29.130	28.345	28.691	24.049	1,467,923
2022-02-03	29.310	29.310	28.840	28.840	24.174	708,713
2022-02-02	29.320	29.320	28.900	29.157	24.440	989,905
2022-02-01	28.978	29.015	28.640	28.728	24.080	2,010,912
2022-01-31	28.905	28.905	28.570	28.740	24.090	1,704,546
2022-01-28	28.740	28.870	28.475	28.673	24.034	2,165,840
2022-01-27	28.040	28.765	27.730	28.478	23.871	2,962,760
2022-01-26	28.740	28.830	28.225	28.409	23.813	947,742
2022-01-25	28.600	28.720	28.195	28.540	23.923	2,716,275
2022-01-24	28.640	28.800	28.275	28.705	24.061	1,107,052
2022-01-21	29.500	29.500	28.970	29.194	24.470	1,011,477
2022-01-20	29.915	29.950	29.530	29.693	24.889	755,591

← NewerPage 20 of 21 · 1,260 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.