Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	34.000	34.980	33.960	34.820	33.698	391,046
2026-02-03	33.640	33.920	31.990	33.795	32.707	307,889
2026-02-02	33.335	33.600	32.900	33.440	32.363	498,509
2026-01-30	32.945	33.340	31.990	32.963	31.901	701,578
2026-01-29	32.420	33.110	32.365	32.776	31.720	1,310,944
2026-01-28	32.325	33.070	31.990	32.320	31.279	1,535,111
2026-01-27	33.000	33.350	32.120	32.388	31.345	1,423,785
2026-01-26	33.280	33.350	32.750	32.950	31.889	165,211
2026-01-23	33.000	33.110	32.500	32.852	31.794	141,445
2026-01-22	32.920	33.600	32.920	33.065	32.000	362,752
2026-01-21	33.105	33.170	32.500	33.060	31.995	320,249
2026-01-20	33.305	33.470	32.930	32.998	31.935	137,956
2026-01-19	33.800	33.850	33.240	33.630	32.547	80,907
2026-01-16	34.190	34.190	33.350	33.823	32.733	344,740
2026-01-15	34.335	34.850	33.990	34.340	33.234	439,095
2026-01-14	33.880	34.180	33.000	34.009	32.914	240,294
2026-01-13	33.690	33.990	33.000	33.613	32.530	113,421
2026-01-12	33.620	33.980	33.000	33.524	32.444	820,372
2026-01-09	33.880	33.880	33.600	33.705	32.619	203,738
2026-01-08	33.600	33.740	33.080	33.380	32.305	697,205
2026-01-07	34.145	34.570	33.840	34.340	33.234	1,164,691
2026-01-06	34.505	34.530	34.290	34.397	33.289	185,895
2026-01-05	35.040	35.040	34.230	34.355	33.248	54,735
2026-01-02	35.030	35.190	34.750	34.760	33.640	357,086
2025-12-31	34.830	35.000	34.830	34.897	33.773	26,553
2025-12-30	34.610	35.025	34.610	34.871	33.747	48,537
2025-12-29	34.385	34.800	34.370	34.616	33.501	50,111
2025-12-24	34.505	34.620	34.480	34.547	33.434	7,329
2025-12-23	34.800	34.800	34.500	34.623	33.508	77,886
2025-12-22	34.770	34.770	34.545	34.580	33.466	135,572
2025-12-19	34.990	34.990	34.655	34.843	33.721	324,840
2025-12-18	34.735	35.150	34.530	34.700	33.582	2,079,792
2025-12-17	34.650	35.150	34.400	34.561	33.448	193,993
2025-12-16	35.000	35.000	34.585	34.723	33.604	78,800
2025-12-15	34.715	34.910	34.600	34.796	33.675	70,008
2025-12-12	34.850	35.150	33.850	34.676	33.559	1,704,664
2025-12-11	34.400	34.995	34.350	34.442	33.333	514,969
2025-12-10	34.600	34.875	33.750	34.380	33.273	163,030
2025-12-09	34.940	34.940	34.730	34.835	33.713	295,790
2025-12-08	34.890	35.070	34.730	34.865	33.742	2,608,983
2025-12-05	34.710	35.150	34.710	34.957	33.831	98,977
2025-12-04	35.185	35.525	34.470	35.241	34.106	422,386
2025-12-03	35.820	35.820	35.280	35.408	34.268	702,581
2025-12-02	36.000	36.060	35.560	35.828	34.674	80,090
2025-12-01	35.420	35.950	35.420	35.848	34.693	100,700
2025-11-28	35.600	35.795	35.570	35.691	34.541	154,081
2025-11-27	35.410	35.680	35.350	35.540	34.395	679,022
2025-11-26	35.580	35.580	35.110	35.185	34.052	850,002
2025-11-25	35.040	35.540	35.010	35.010	33.882	1,582,543
2025-11-24	35.340	35.340	35.050	35.130	33.998	170,570
2025-11-21	35.050	35.410	34.600	35.260	34.124	262,240
2025-11-20	34.800	35.060	34.720	34.820	33.698	484,444
2025-11-19	35.230	35.600	34.500	35.060	33.931	237,599
2025-11-18	35.945	36.000	35.380	35.610	34.463	89,379
2025-11-17	36.070	36.270	35.870	36.009	34.849	419,848
2025-11-14	36.325	36.550	36.100	36.250	35.083	71,878
2025-11-13	36.170	36.445	36.170	36.400	35.228	57,549
2025-11-12	36.200	36.325	36.080	36.178	35.012	557,520
2025-11-11	36.135	36.430	36.020	36.180	35.015	655,430
2025-11-10	35.870	36.045	35.790	35.830	34.676	164,103

← NewerPage 4 of 22 · 1,266 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.