Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	33.610	33.940	33.320	33.510	31.314	492,213
2025-02-19	33.735	33.930	33.480	33.874	31.654	267,956
2025-02-18	34.200	34.310	33.900	34.084	31.850	767,220
2025-02-17	34.305	34.410	33.960	34.191	31.950	929,032
2025-02-14	34.460	34.520	33.960	34.235	31.991	211,605
2025-02-13	33.870	34.610	33.420	34.550	32.286	337,302
2025-02-12	34.945	35.190	33.600	33.908	31.686	473,103
2025-02-11	35.505	35.890	35.310	35.674	33.336	1,400,416
2025-02-10	35.160	35.400	35.160	35.390	33.070	76,966
2025-02-07	34.965	35.190	34.950	35.113	32.812	238,696
2025-02-06	34.985	35.220	34.920	35.134	32.832	1,033,350
2025-02-05	34.755	34.980	34.510	34.570	32.304	1,031,458
2025-02-04	34.060	34.930	34.060	34.840	32.557	366,744
2025-02-03	34.060	34.290	33.810	34.172	31.932	809,833
2025-01-31	34.400	34.450	34.055	34.060	31.828	315,059
2025-01-30	34.290	34.460	32.800	34.210	31.968	2,785,576
2025-01-29	34.210	34.260	33.932	34.167	31.928	397,128
2025-01-28	33.705	34.350	32.800	34.002	31.773	156,442
2025-01-27	33.410	34.350	32.800	33.901	31.679	191,068
2025-01-24	33.915	34.350	32.800	33.845	31.627	150,381
2025-01-23	33.905	34.350	32.800	34.019	31.789	1,096,087
2025-01-22	34.335	34.380	33.890	33.944	31.719	1,996,667
2025-01-21	34.110	34.390	34.110	34.380	32.127	144,163
2025-01-20	33.810	34.310	33.810	34.225	31.982	499,215
2025-01-17	33.515	33.980	33.410	33.796	31.581	414,545
2025-01-16	32.985	33.460	32.930	33.239	31.061	318,343
2025-01-15	32.450	33.180	32.390	32.862	30.708	358,655
2025-01-14	32.260	32.900	32.140	32.490	30.361	796,092
2025-01-13	32.345	32.700	32.140	32.310	30.192	71,458
2025-01-10	32.690	32.700	32.385	32.506	30.376	927,238
2025-01-09	32.240	32.660	32.090	32.393	30.270	336,651
2025-01-08	32.280	32.410	32.060	32.223	30.111	72,129
2025-01-07	31.905	32.380	31.870	31.924	29.832	631,802
2025-01-06	32.040	32.040	31.420	31.540	29.473	261,039
2025-01-03	31.750	32.070	31.750	31.936	29.843	117,746
2025-01-02	31.450	31.730	31.450	31.580	29.510	79,508
2024-12-31	31.250	31.490	31.170	31.433	29.373	15,803
2024-12-30	31.345	31.500	31.240	31.437	29.377	112,023
2024-12-27	31.120	31.380	31.120	31.241	29.193	47,163
2024-12-24	31.050	31.300	31.050	31.300	29.249	7,173
2024-12-23	31.220	31.350	30.960	31.195	29.151	492,214
2024-12-20	31.210	31.340	31.070	31.240	29.192	661,880
2024-12-19	31.600	31.720	31.330	31.474	29.411	386,650
2024-12-18	31.860	31.860	31.400	31.620	29.548	345,138
2024-12-17	31.820	32.070	31.820	31.957	29.863	165,860
2024-12-16	32.050	32.500	31.890	32.024	29.925	463,051
2024-12-13	32.000	32.500	31.950	32.134	30.027	1,162,273
2024-12-12	31.880	32.230	31.880	32.003	29.905	312,713
2024-12-11	32.105	32.450	32.060	32.229	30.116	1,206,739
2024-12-10	32.145	32.310	31.900	32.217	30.105	165,606
2024-12-09	32.560	32.560	32.040	32.280	30.164	110,323
2024-12-06	33.090	33.250	32.460	32.732	30.587	172,371
2024-12-05	32.925	33.250	32.710	32.916	30.759	2,180,962
2024-12-04	32.800	32.970	32.700	32.881	30.726	914,902
2024-12-03	32.680	32.840	32.550	32.673	30.532	547,620
2024-12-02	32.660	32.760	32.470	32.629	30.490	181,758
2024-11-29	32.620	32.750	32.510	32.636	30.497	575,969
2024-11-28	32.725	32.970	32.670	32.720	30.576	1,264,745
2024-11-27	32.600	32.930	32.580	32.742	30.596	2,023,652
2024-11-26	32.545	32.790	32.470	32.605	30.468	558,892

← NewerPage 8 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.