Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	37.810	37.930	37.620	37.840	36.089	559,621
2025-05-20	37.315	37.940	37.270	37.627	35.886	1,633,889
2025-05-19	37.200	37.380	37.050	37.255	35.531	1,249,187
2025-05-16	36.915	37.070	36.800	36.902	35.195	248,729
2025-05-15	36.305	36.680	36.210	36.680	34.983	582,734
2025-05-14	36.000	36.470	35.920	36.196	34.521	65,910
2025-05-13	36.135	36.360	35.920	36.146	34.474	664,919
2025-05-12	36.905	37.000	35.990	36.519	34.829	2,308,777
2025-05-09	36.725	36.980	36.650	36.850	35.145	511,650
2025-05-08	37.050	37.480	36.500	36.848	35.143	259,755
2025-05-07	37.505	38.750	37.450	37.844	36.093	212,154
2025-05-06	36.490	36.640	36.340	36.504	34.815	201,506
2025-05-02	36.020	36.180	35.800	36.102	34.431	122,417
2025-04-30	36.010	36.230	35.880	36.140	34.468	307,574
2025-04-29	35.905	36.000	35.550	35.727	34.074	389,326
2025-04-28	35.755	35.870	35.290	35.810	34.153	5,591,490
2025-04-25	35.705	35.920	35.650	35.842	34.184	3,088,937
2025-04-24	35.660	35.940	35.660	35.827	34.170	316,591
2025-04-23	35.600	35.780	35.240	35.520	33.877	230,360
2025-04-22	34.705	35.730	34.520	35.367	33.730	5,406,111
2025-04-17	34.210	34.600	34.210	34.371	32.781	3,043,454
2025-04-16	34.305	34.620	34.220	34.472	32.877	373,902
2025-04-15	33.905	34.300	33.890	34.150	32.570	6,377,507
2025-04-14	33.450	33.850	33.310	33.606	32.051	1,010,026
2025-04-11	32.840	33.050	32.630	32.865	31.344	333,670
2025-04-10	32.760	33.550	32.760	33.155	30.982	454,814
2025-04-09	32.640	33.040	32.250	32.640	30.501	1,058,297
2025-04-08	32.755	33.500	32.460	33.054	30.888	500,454
2025-04-07	33.600	33.700	32.540	32.989	30.826	3,647,719
2025-04-04	35.200	35.530	34.450	34.750	32.472	221,984
2025-04-03	34.585	35.150	34.540	34.865	32.580	2,778,010
2025-04-02	34.640	34.720	34.020	34.561	32.295	802,644
2025-04-01	34.480	35.060	34.020	34.613	32.344	2,839,238
2025-03-31	34.525	34.640	34.340	34.536	32.273	304,267
2025-03-28	34.230	34.635	34.170	34.490	32.229	505,811
2025-03-27	34.305	34.540	34.090	34.214	31.971	4,331,989
2025-03-26	34.000	34.280	33.990	34.112	31.877	115,140
2025-03-25	33.980	34.480	33.980	34.416	32.160	108,253
2025-03-24	34.240	34.240	33.870	33.984	31.757	63,434
2025-03-21	34.280	34.280	33.940	34.070	31.837	193,365
2025-03-20	34.070	34.320	34.000	34.220	31.977	174,205
2025-03-19	33.850	34.040	33.750	33.842	31.624	61,132
2025-03-18	34.165	34.260	33.770	34.080	31.846	210,630
2025-03-17	33.705	34.260	33.530	34.036	31.805	1,783,705
2025-03-14	34.365	34.430	33.665	33.999	31.771	308,386
2025-03-13	34.010	34.070	33.800	33.960	31.734	433,980
2025-03-12	33.985	34.120	33.760	33.916	31.693	393,182
2025-03-11	34.525	34.970	33.790	34.253	32.008	619,149
2025-03-10	34.315	34.790	34.100	34.690	32.417	654,750
2025-03-07	33.860	34.200	33.580	33.681	31.474	196,785
2025-03-06	33.650	33.900	33.490	33.803	31.587	216,359
2025-03-05	33.740	34.160	33.740	33.980	31.752	345,245
2025-03-04	33.945	34.530	33.840	34.142	31.904	627,051
2025-03-03	34.000	34.100	33.630	33.920	31.697	1,595,374
2025-02-28	34.030	34.400	33.140	33.978	31.751	339,216
2025-02-27	34.300	34.300	33.950	33.990	31.762	709,311
2025-02-26	34.660	34.860	34.230	34.350	32.099	326,367
2025-02-25	33.985	34.795	33.920	34.451	32.193	705,433
2025-02-24	33.705	33.940	33.630	33.699	31.490	109,246
2025-02-21	33.400	33.680	33.400	33.592	31.391	2,261,674

← NewerPage 7 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.