Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	39.490	39.870	39.130	39.390	38.798	1,165,018
2026-04-30	39.680	40.370	39.540	40.020	39.419	806,679
2026-04-29	39.915	40.580	39.780	40.022	39.421	574,600
2026-04-28	40.950	40.950	40.485	40.782	40.170	345,205
2026-04-27	41.070	41.260	40.820	40.930	40.316	611,622
2026-04-24	41.110	41.630	41.110	41.560	40.936	165,317
2026-04-23	41.630	41.630	41.080	41.275	40.655	982,715
2026-04-22	41.505	41.820	41.420	41.753	41.126	7,991,338
2026-04-21	41.145	41.500	40.380	41.234	40.615	721,164
2026-04-20	40.925	41.380	39.390	41.150	40.532	3,172,116
2026-04-17	41.160	41.160	40.300	40.577	39.968	1,356,307
2026-04-16	41.200	41.240	40.740	40.991	40.375	89,637
2026-04-15	40.870	41.120	40.590	40.788	40.175	633,263
2026-04-14	41.125	41.480	40.580	41.053	40.437	3,783,402
2026-04-13	41.000	41.510	41.000	41.365	40.744	2,679,881
2026-04-10	41.320	41.320	40.730	41.000	40.385	392,035
2026-04-09	41.905	42.240	41.530	41.810	40.463	1,006,325
2026-04-08	42.320	42.320	41.070	41.900	40.550	1,264,244
2026-04-07	42.160	42.160	41.690	41.690	40.347	1,925,352
2026-04-02	41.850	41.850	41.060	41.730	40.386	5,810,602
2026-04-01	40.400	41.260	40.120	41.200	39.873	6,346,072
2026-03-31	40.375	40.840	40.140	40.519	39.214	5,353,522
2026-03-30	40.200	40.490	39.640	39.968	38.681	6,433,928
2026-03-27	40.355	40.370	39.775	39.837	38.554	196,714
2026-03-26	40.080	40.550	40.080	40.475	39.171	177,810
2026-03-25	40.770	40.770	40.090	40.560	39.254	1,565,424
2026-03-24	40.080	40.560	39.990	40.337	39.037	1,308,768
2026-03-23	40.050	40.980	40.050	40.225	38.929	744,576
2026-03-20	41.610	41.610	40.810	41.325	39.994	439,678
2026-03-19	41.460	41.850	41.200	41.200	39.873	303,533
2026-03-18	41.800	42.500	41.600	41.871	40.523	328,012
2026-03-17	41.360	43.140	41.360	42.511	41.142	240,568
2026-03-16	42.050	43.140	41.230	42.250	40.889	264,544
2026-03-13	42.000	42.110	41.430	41.925	40.575	1,316,891
2026-03-12	40.880	41.630	40.780	41.152	39.827	403,935
2026-03-11	41.200	41.220	40.230	40.808	39.493	299,009
2026-03-10	40.860	41.430	40.860	41.187	39.860	569,479
2026-03-09	41.080	41.200	40.430	40.877	39.560	298,528
2026-03-06	40.505	40.980	40.490	40.680	39.370	174,682
2026-03-05	41.090	41.580	40.640	41.104	39.780	519,385
2026-03-04	41.105	41.750	41.000	41.478	40.142	227,015
2026-03-03	41.010	41.285	40.540	40.610	39.302	340,117
2026-03-02	41.690	41.690	41.060	41.320	39.989	196,566
2026-02-27	40.820	41.774	40.820	41.390	40.057	529,365
2026-02-26	40.880	41.090	40.720	40.951	39.632	3,505,670
2026-02-25	41.400	41.450	40.755	41.100	39.776	357,865
2026-02-24	41.250	41.700	41.220	41.490	40.154	481,639
2026-02-23	40.135	41.250	40.110	41.250	39.921	1,695,923
2026-02-20	40.010	40.370	39.710	40.143	38.850	413,057
2026-02-19	39.690	40.110	39.540	39.891	38.606	223,799
2026-02-18	39.745	39.820	39.410	39.600	38.324	1,385,103
2026-02-17	39.135	40.060	38.880	39.807	38.525	3,646,044
2026-02-16	39.375	39.780	39.365	39.535	38.261	147,886
2026-02-13	39.280	39.820	39.210	39.604	38.328	2,535,332
2026-02-12	38.975	39.500	37.980	38.619	37.375	658,340
2026-02-11	36.505	38.730	35.020	38.720	37.473	862,717
2026-02-10	34.620	34.925	34.510	34.753	33.634	199,960
2026-02-09	34.945	35.090	34.470	34.557	33.444	137,548
2026-02-06	34.955	35.160	34.710	34.864	33.741	1,323,737
2026-02-05	34.620	35.040	34.420	34.685	33.568	85,156

← NewerPage 3 of 5 · 253 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.