Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	30.395	30.395	29.870	30.059	25.196	931,905
2022-01-18	30.445	30.520	30.105	30.342	25.433	706,739
2022-01-17	30.300	30.660	30.300	30.525	25.586	3,304,845
2022-01-14	30.673	30.940	30.280	30.560	25.616	973,138
2022-01-13	30.963	31.080	30.715	30.892	25.894	806,533
2022-01-12	31.210	31.210	30.895	31.035	26.014	1,959,043
2022-01-11	30.600	31.365	30.595	31.090	26.060	1,058,439
2022-01-10	30.710	30.830	30.528	30.665	25.704	1,312,009
2022-01-07	30.663	30.860	30.420	30.626	25.671	2,238,678
2022-01-06	30.615	30.925	30.465	30.620	25.666	113,162
2022-01-05	30.753	30.890	30.465	30.790	25.808	2,253,099
2022-01-04	30.740	30.740	30.330	30.456	25.529	355,575
2021-12-31	30.330	30.490	30.245	30.342	25.433	28,655
2021-12-30	30.453	30.515	30.385	30.479	25.548	1,296,608
2021-12-29	30.388	30.455	30.270	30.412	25.492	775,198
2021-12-24	30.000	30.055	29.900	30.004	25.150	22,276
2021-12-23	30.140	30.155	29.895	29.975	25.125	622,600
2021-12-22	30.400	30.400	29.650	29.900	25.062	392,912
2021-12-21	30.478	30.600	29.890	30.357	25.445	1,091,618
2021-12-20	30.053	30.330	29.700	29.762	24.947	1,195,714
2021-12-17	29.865	30.165	29.865	30.013	25.157	1,025,864
2021-12-16	30.205	30.210	29.910	30.055	25.192	899,371
2021-12-15	30.235	30.235	29.895	30.004	25.149	1,142,575
2021-12-14	30.705	30.705	30.150	30.279	25.380	607,041
2021-12-13	30.568	30.725	30.350	30.548	25.605	1,044,289
2021-12-10	29.955	30.485	29.955	30.256	25.361	1,332,739
2021-12-09	30.035	30.235	30.000	30.045	25.184	2,835,569
2021-12-08	30.500	30.650	29.935	30.123	25.249	1,429,019
2021-12-07	29.973	30.570	29.855	30.415	25.494	930,499
2021-12-06	29.685	30.115	29.685	29.954	25.108	555,896
2021-12-03	30.335	30.335	29.630	29.891	25.055	558,826
2021-12-02	29.778	29.880	29.515	29.718	24.910	727,209
2021-12-01	29.900	30.230	29.730	29.770	24.953	1,427,707
2021-11-30	30.010	30.290	29.635	29.784	24.965	1,053,023
2021-11-29	30.310	30.490	30.170	30.295	25.394	2,076,137
2021-11-26	29.950	30.675	29.950	30.277	25.378	767,735
2021-11-25	30.625	30.810	30.495	30.634	25.678	480,100
2021-11-24	30.858	31.005	30.440	30.564	25.619	484,057
2021-11-23	30.925	31.140	30.595	30.917	25.915	1,242,944
2021-11-22	30.100	30.995	30.100	30.806	25.822	2,016,865
2021-11-19	30.230	30.580	30.063	30.241	25.348	1,031,957
2021-11-18	30.010	30.200	29.700	30.007	25.152	567,983
2021-11-17	30.000	30.940	29.330	30.051	25.189	2,922,869
2021-11-16	30.700	30.700	29.840	30.041	25.180	2,929,800
2021-11-15	30.405	31.170	30.405	30.788	25.807	850,070
2021-11-12	29.273	29.860	29.150	29.780	24.962	3,069,377
2021-11-11	29.453	29.600	28.855	29.056	24.355	3,073,196
2021-11-10	28.853	29.805	28.530	29.556	24.774	1,212,592
2021-11-09	28.040	28.530	27.700	28.530	23.914	887,638
2021-11-08	28.500	28.640	28.170	28.378	23.787	336,816
2021-11-05	29.063	29.175	28.575	28.932	24.251	386,730
2021-11-04	29.053	29.265	28.880	28.975	24.287	350,751
2021-11-03	28.541	29.043	28.541	28.756	24.103	276,523
2021-11-02	28.365	28.540	28.365	28.423	23.824	2,166,219
2021-11-01	28.193	28.510	28.130	28.500	23.889	303,000
2021-10-29	28.053	28.195	27.805	28.094	23.548	383,731
2021-10-28	28.345	28.365	28.075	28.085	23.541	556,839
2021-10-27	28.445	28.455	28.210	28.310	23.730	4,540,993
2021-10-26	28.390	28.390	28.255	28.339	23.754	963,081
2021-10-25	28.083	28.430	28.060	28.320	23.738	1,871,028

← NewerPage 21 of 21 · 1,260 trading days

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.