Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	36.105	36.270	35.610	35.980	34.821	543,852
2025-11-06	36.145	36.395	35.780	36.170	35.005	710,374
2025-11-05	36.660	37.230	35.630	36.268	35.100	308,231
2025-11-04	35.280	35.670	35.030	35.355	34.216	130,142
2025-11-03	35.250	35.580	35.250	35.373	34.233	92,305
2025-10-31	36.070	36.070	35.510	35.590	34.443	223,015
2025-10-30	36.070	36.160	35.675	35.841	34.687	157,110
2025-10-29	36.115	36.350	36.000	36.166	35.001	177,420
2025-10-28	36.650	36.810	35.990	36.370	35.199	272,174
2025-10-27	36.550	36.810	36.550	36.706	35.523	42,019
2025-10-24	36.810	36.950	36.660	36.871	35.683	98,807
2025-10-23	36.890	37.140	36.690	36.780	35.595	2,506,631
2025-10-22	37.000	37.160	36.750	37.140	35.944	71,567
2025-10-21	36.760	36.940	36.760	36.833	35.646	35,455
2025-10-20	36.950	36.950	36.620	36.770	35.586	627,984
2025-10-17	36.545	37.015	36.250	36.639	35.459	312,056
2025-10-16	36.155	36.520	36.080	36.316	35.146	137,289
2025-10-15	35.705	36.010	35.570	35.851	34.696	65,365
2025-10-14	36.145	36.260	35.730	35.929	34.772	251,351
2025-10-13	35.985	36.105	35.750	35.925	34.768	477,557
2025-10-10	35.600	36.190	35.600	36.035	34.874	110,310
2025-10-09	35.000	35.390	34.860	35.112	33.981	160,780
2025-10-08	34.745	35.110	34.620	34.990	33.863	99,951
2025-10-07	34.515	34.790	34.320	34.468	33.357	227,240
2025-10-06	34.310	34.760	34.310	34.618	33.503	1,228,870
2025-10-03	34.520	34.520	34.100	34.217	33.115	380,032
2025-10-02	34.070	34.380	33.790	34.216	33.114	157,470
2025-10-01	34.410	34.800	34.070	34.393	33.285	581,680
2025-09-30	34.175	34.490	33.870	34.126	33.027	1,412,062
2025-09-29	34.115	34.190	33.990	34.094	32.996	2,375,546
2025-09-26	33.975	34.130	33.860	34.007	32.912	160,771
2025-09-25	33.640	33.960	33.600	33.786	32.697	974,311
2025-09-24	33.905	33.990	33.600	33.697	32.612	1,024,434
2025-09-23	33.600	33.890	33.540	33.810	32.721	143,945
2025-09-22	34.105	34.430	33.580	33.970	32.876	97,936
2025-09-19	33.630	34.055	33.630	33.941	32.848	511,914
2025-09-18	33.705	33.960	33.380	33.721	32.635	175,286
2025-09-17	33.630	33.970	33.630	33.850	32.759	207,989
2025-09-16	34.000	34.140	33.625	33.665	32.580	160,857
2025-09-15	34.400	34.450	34.020	34.146	33.046	217,751
2025-09-12	34.375	34.500	34.240	34.370	33.263	36,070
2025-09-11	34.535	34.640	34.385	34.434	33.325	82,089
2025-09-10	34.525	34.660	34.280	34.343	33.237	1,613,623
2025-09-09	34.650	34.910	34.440	34.634	33.518	190,923
2025-09-08	34.840	34.840	34.500	34.595	33.481	238,297
2025-09-05	34.600	34.840	34.470	34.810	33.689	75,438
2025-09-04	34.325	34.670	34.270	34.582	33.468	243,666
2025-09-03	34.000	34.210	33.870	33.986	32.891	113,540
2025-09-02	33.905	34.000	33.580	33.869	32.778	235,266
2025-09-01	34.145	34.400	33.900	34.070	32.972	77,553
2025-08-29	34.260	34.450	34.120	34.286	33.182	509,827
2025-08-28	34.520	34.520	34.140	34.263	33.159	78,442
2025-08-27	34.810	34.810	34.340	34.422	33.313	94,777
2025-08-26	34.755	35.020	34.620	34.896	33.772	149,518
2025-08-22	35.640	35.640	35.050	35.372	34.233	162,734
2025-08-21	35.600	35.740	35.330	35.544	34.399	87,047
2025-08-20	35.000	35.440	35.000	35.254	34.118	90,871
2025-08-19	34.510	35.010	34.510	34.809	33.687	2,061,217
2025-08-18	34.540	34.540	34.310	34.430	33.321	2,088,614
2025-08-15	34.800	34.800	34.320	34.464	33.354	351,294

← NewerPage 5 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.