Koninklijke Ahold Delhaize NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	33.000	33.090	32.580	32.709	30.565	173,848
2024-11-22	32.400	32.910	32.230	32.591	30.455	167,291
2024-11-21	32.705	32.750	32.270	32.357	30.236	237,045
2024-11-20	32.640	32.790	32.400	32.584	30.448	258,411
2024-11-19	32.515	32.640	32.100	32.415	30.290	259,953
2024-11-18	32.400	32.680	32.400	32.598	30.461	138,287
2024-11-15	32.080	32.290	32.080	32.192	30.082	166,025
2024-11-14	32.250	32.390	32.050	32.265	30.150	312,694
2024-11-13	32.040	32.270	32.010	32.145	30.038	321,953
2024-11-12	32.480	32.660	32.110	32.260	30.146	666,006
2024-11-11	32.545	32.830	32.390	32.670	30.529	97,912
2024-11-08	32.080	32.590	32.020	32.347	30.227	447,610
2024-11-07	31.840	32.190	31.840	32.034	29.934	974,784
2024-11-06	31.440	33.310	31.440	32.493	30.364	822,807
2024-11-05	30.800	30.910	30.530	30.726	28.713	372,750
2024-11-04	30.600	30.890	30.580	30.794	28.776	185,497
2024-11-01	30.270	30.760	30.270	30.519	28.519	162,443
2024-10-31	30.260	30.350	30.060	30.211	28.231	209,465
2024-10-30	30.660	30.760	30.290	30.641	28.633	232,675
2024-10-29	31.040	31.130	30.820	30.860	28.837	277,317
2024-10-28	30.840	31.090	30.830	30.939	28.911	110,210
2024-10-25	30.390	30.710	30.390	30.468	28.471	222,317
2024-10-24	30.755	30.820	30.560	30.623	28.616	72,656
2024-10-23	30.450	30.740	30.450	30.550	28.548	829,936
2024-10-22	30.470	30.510	30.270	30.450	28.454	151,525
2024-10-21	30.520	30.750	30.520	30.617	28.611	182,313
2024-10-18	30.515	31.260	30.360	30.531	28.530	118,600
2024-10-17	30.480	30.670	29.750	30.533	28.532	895,881
2024-10-16	30.440	30.580	29.750	30.351	28.362	633,530
2024-10-15	30.040	31.260	29.860	29.946	27.983	203,163
2024-10-14	30.525	31.260	29.800	30.618	28.611	525,798
2024-10-11	31.050	31.160	31.000	31.060	29.024	73,512
2024-10-10	31.200	31.390	30.000	31.286	29.235	300,233
2024-10-09	30.975	31.370	30.870	31.015	28.982	200,010
2024-10-08	30.915	31.070	30.900	31.008	28.976	113,256
2024-10-07	30.515	31.370	30.000	30.755	28.739	94,702
2024-10-04	30.680	30.780	30.000	30.670	28.660	218,818
2024-10-03	30.950	30.950	30.000	30.807	28.788	429,648
2024-10-02	31.250	31.370	30.000	30.900	28.875	150,336
2024-10-01	31.115	31.250	31.040	31.100	29.061	45,381
2024-09-30	31.050	31.340	30.000	31.170	29.127	128,901
2024-09-27	30.775	31.200	30.750	30.901	28.875	363,824
2024-09-26	31.125	31.340	30.000	30.801	28.782	60,902
2024-09-25	31.070	31.310	31.030	31.182	29.138	93,393
2024-09-24	30.870	31.110	30.790	30.975	28.945	89,602
2024-09-23	30.705	30.990	30.680	30.842	28.821	132,055
2024-09-20	30.535	30.780	30.290	30.562	28.559	1,569,545
2024-09-19	30.650	31.140	30.420	30.580	28.576	108,039
2024-09-18	31.020	31.260	30.830	30.849	28.827	96,577
2024-09-17	31.050	31.260	31.010	31.096	29.058	438,905
2024-09-16	30.920	31.070	30.920	31.009	28.977	49,892
2024-09-13	30.850	31.080	30.850	30.953	28.924	202,904
2024-09-12	30.905	30.980	30.720	30.928	28.901	286,327
2024-09-11	30.955	31.030	30.660	30.795	28.776	121,544
2024-09-10	31.175	31.340	30.860	30.952	28.923	130,906
2024-09-09	31.090	31.310	31.090	31.175	29.131	128,865
2024-09-06	30.965	31.300	30.890	31.106	29.067	759,248
2024-09-05	31.020	31.370	31.020	31.237	29.190	420,767
2024-09-04	31.145	31.500	31.060	31.237	29.189	313,501
2024-09-03	31.200	31.450	31.200	31.347	29.292	356,062

← NewerPage 9 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.