OTC Markets OTCQX - Delayed Quote
USD
Koninklijke Ahold Delhaize N.V. (AHODF)
37.39
+1.65
(+4.62%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
36.84
36.84
36.84
36.84
36.84
-
Oct 30, 2026
36.84
36.84
36.84
36.84
36.84
200
Oct 29, 2026
35.74
35.74
35.74
35.74
35.74
-
Oct 28, 2026
35.74
35.74
35.74
35.74
35.74
300
Oct 27, 2026
37.12
37.12
37.12
37.12
37.12
-
Oct 26, 2026
37.12
37.12
37.12
37.12
37.12
-
Oct 23, 2026
37.12
37.12
37.12
37.12
37.12
8,400
Oct 22, 2026
36.12
36.12
36.12
36.12
36.12
-
Oct 21, 2026
36.12
36.12
36.12
36.12
36.12
-
Oct 20, 2026
36.12
36.12
36.12
36.12
36.12
-
Oct 19, 2026
36.12
36.12
36.12
36.12
36.12
-
Oct 16, 2026
36.12
36.12
36.12
36.12
36.12
-
Oct 15, 2026
36.12
36.12
36.12
36.12
36.12
-
Oct 14, 2026
36.12
36.12
36.12
36.12
36.12
500
Oct 13, 2026
33.97
33.97
33.97
33.97
33.97
-
Oct 12, 2026
34.70
34.70
33.97
33.97
33.97
400
Oct 9, 2026
35.03
35.03
35.03
35.03
35.03
-
Oct 8, 2026
35.03
35.03
35.03
35.03
35.03
-
Oct 7, 2026
36.31
36.31
35.03
35.03
35.03
800
Oct 6, 2026
35.45
35.45
35.45
35.45
35.45
200
Oct 5, 2026
34.72
34.72
34.72
34.72
34.72
-
Oct 2, 2026
34.72
34.72
34.72
34.72
34.72
-
Oct 1, 2026
34.72
34.72
34.72
34.72
34.72
1,200
Sep 30, 2026
36.90
36.90
36.02
36.02
36.02
600
Sep 29, 2026
36.25
36.25
36.25
36.25
36.25
-
Sep 28, 2026
36.25
36.25
36.25
36.25
36.25
300
Sep 25, 2026
38.00
38.00
38.00
38.00
38.00
-
Sep 24, 2026
38.00
38.00
38.00
38.00
38.00
1,300
Sep 23, 2026
34.78
34.78
34.78
34.78
34.78
300
Sep 22, 2026
37.48
37.48
37.48
37.48
37.48
-
Sep 21, 2026
37.48
37.48
37.48
37.48
37.48
-
Sep 18, 2026
37.48
37.48
37.48
37.48
37.48
-
Sep 17, 2026
37.48
37.48
37.48
37.48
37.48
-
Sep 16, 2026
37.48
37.48
37.48
37.48
37.48
300
Sep 15, 2026
35.43
35.43
35.43
35.43
35.43
300
Sep 14, 2026
35.69
36.10
35.69
36.02
36.02
1,300
Sep 11, 2026
35.70
35.70
35.70
35.70
35.70
-
Sep 10, 2026
36.27
36.27
35.70
35.70
35.70
1,000
Sep 9, 2026
35.55
35.55
35.55
35.55
35.55
-
Sep 8, 2026
35.55
35.55
35.55
35.55
35.55
500
Sep 4, 2026
35.55
35.55
35.55
35.55
35.55
-
Sep 3, 2026
35.55
35.55
35.55
35.55
35.55
-
Sep 2, 2026
35.55
35.55
35.55
35.55
35.55
-
Sep 1, 2026
35.55
35.55
35.55
35.55
35.55
-
Aug 31, 2026
35.49
35.55
35.24
35.55
35.55
500
Aug 28, 2026
36.35
36.35
36.35
36.35
36.35
-
Aug 27, 2026
35.80
36.35
35.45
36.35
36.35
900
Aug 26, 2026
36.48
36.48
36.48
36.48
36.48
-
Aug 25, 2026
36.48
36.48
36.48
36.48
36.48
-
Aug 24, 2026
36.48
36.48
36.48
36.48
36.48
11,800
Aug 21, 2026
36.47
36.47
35.80
35.80
35.80
900
Aug 20, 2026
36.60
36.60
36.60
36.60
36.60
2,500
Aug 19, 2026
36.43
36.43
36.43
36.43
36.43
800
Aug 18, 2026
36.50
36.50
36.50
36.50
36.50
-
Aug 17, 2026
36.50
36.50
36.50
36.50
36.50
300
Aug 14, 2026
36.63
36.63
36.63
36.63
36.63
-
Aug 13, 2026
36.63
36.63
36.63
36.63
36.63
-
Aug 12, 2026
36.63
36.63
36.63
36.63
36.63
3,100
Aug 11, 2026
36.63
36.63
36.63
36.63
36.63
500
Aug 10, 2026
38.25
38.69
38.25
38.69
38.69
500
Aug 7, 2026
38.99
39.80
38.99
39.75
39.75
1,000
Aug 6, 2026
41.75
41.75
41.75
41.75
41.75
-
Aug 5, 2026
39.81
41.75
39.81
41.75
41.75
900
Aug 4, 2026
41.25
41.25
41.25
41.25
41.25
300
Aug 3, 2026
41.05
41.05
41.05
41.05
41.05
-
Jul 31, 2026
41.05
41.05
41.05
41.05
41.05
-
Jul 30, 2026
41.05
41.05
41.05
41.05
41.05
-
Jul 29, 2026
41.05
41.05
41.05
41.05
41.05
600
Jul 28, 2026
37.30
37.30
37.30
37.30
37.30
-
Jul 27, 2026
37.30
37.30
37.30
37.30
37.30
300
Jul 24, 2026
43.05
43.05
43.05
43.05
43.05
-
Jul 23, 2026
43.05
43.05
43.05
43.05
43.05
-
Jul 22, 2026
43.05
43.05
43.05
43.05
43.05
-
Jul 21, 2026
43.05
43.05
43.05
43.05
43.05
-
Jul 20, 2026
43.05
43.05
43.05
43.05
43.05
-
Jul 17, 2026
42.35
43.05
42.35
43.05
43.05
500
Jul 16, 2026
40.10
40.10
40.10
40.10
40.10
-
Jul 15, 2026
40.10
40.10
40.10
40.10
40.10
-
Jul 14, 2026
40.10
40.10
40.10
40.10
40.10
-
Jul 13, 2026
40.10
40.10
40.10
40.10
40.10
200
Jul 10, 2026
40.09
40.09
40.09
40.09
40.09
-
Jul 9, 2026
40.09
40.09
40.09
40.09
40.09
1,500
Jul 8, 2026
41.81
41.81
41.81
41.81
41.81
500
Jul 7, 2026
39.65
39.65
39.65
39.65
39.65
-
Jul 6, 2026
39.65
39.65
39.65
39.65
39.65
-
Jul 2, 2026
39.65
39.65
39.65
39.65
39.65
-
Jul 1, 2026
39.65
39.65
39.65
39.65
39.65
-
Jun 30, 2026
39.65
39.65
39.65
39.65
39.65
-
Jun 29, 2026
39.65
39.65
39.65
39.65
39.65
-
Jun 26, 2026
39.65
39.65
39.65
39.65
39.65
-
Jun 25, 2026
39.65
39.65
39.65
39.65
39.65
-
Jun 24, 2026
39.65
39.65
39.65
39.65
39.65
300
Jun 23, 2026
41.10
41.10
41.10
41.10
41.10
-
Jun 22, 2026
41.10
41.10
41.10
41.10
41.10
-
Jun 18, 2026
40.21
41.10
40.21
41.10
41.10
600
Jun 17, 2026
42.54
42.54
42.54
42.54
42.54
300
Jun 16, 2026
41.55
41.55
41.55
41.55
41.55
100
Jun 15, 2026
41.10
41.10
41.10
41.10
41.10
-
Jun 12, 2026
41.10
41.10
41.10
41.10
41.10
-
Jun 11, 2026
41.10
41.10
41.10
41.10
41.10
-
Jun 10, 2026
41.10
41.10
41.10
41.10
41.10
-
Jun 9, 2026
41.10
41.10
41.10
41.10
41.10
-
Jun 8, 2026
41.10
41.10
41.10
41.10
41.10
-
Jun 5, 2026
41.10
41.10
41.10
41.10
41.10
600
Jun 4, 2026
40.30
40.30
40.30
40.30
40.30
100
Jun 3, 2026
39.31
39.31
39.31
39.31
39.31
-
Jun 2, 2026
40.56
40.56
39.18
39.31
39.31
1,700
Jun 1, 2026
41.55
41.55
41.55
41.55
41.55
-
May 29, 2026
41.55
41.55
41.55
41.55
41.55
-
May 28, 2026
41.55
41.55
41.55
41.55
41.55
-
May 27, 2026
41.55
41.55
41.55
41.55
41.55
100
May 26, 2026
42.41
42.41
42.41
42.41
42.41
-
May 22, 2026
42.00
42.64
42.00
42.41
42.41
3,800
May 21, 2026
42.60
42.60
42.60
42.60
42.60
1,500
May 20, 2026
42.63
42.63
42.63
42.63
42.63
-
May 19, 2026
42.63
42.63
42.63
42.63
42.63
-
May 18, 2026
42.63
42.63
42.63
42.63
42.63
-
May 15, 2026
42.65
42.65
41.00
42.63
42.63
1,400
May 14, 2026
41.19
41.19
41.19
41.19
41.19
600
May 13, 2026
41.25
41.25
40.75
40.75
40.75
200
May 12, 2026
45.50
45.50
45.50
45.50
45.50
-
May 11, 2026
45.50
45.50
45.50
45.50
45.50
-
May 8, 2026
45.50
45.50
45.50
45.50
45.50
-
May 7, 2026
45.50
45.50
45.50
45.50
45.50
-
May 6, 2026
45.50
45.50
45.50
45.50
45.50
800
May 5, 2026
44.25
44.25
44.25
44.25
44.25
200
May 4, 2026
44.40
44.40
44.40
44.40
44.40
200
May 1, 2026
46.83
46.83
46.83
46.83
46.83
-
Apr 30, 2026
46.45
46.83
46.45
46.83
46.83
400
Apr 29, 2026
46.36
46.36
46.36
46.36
46.36
100
Apr 28, 2026
48.11
48.11
48.11
48.11
48.11
-
Apr 27, 2026
48.11
48.11
48.11
48.11
48.11
-
Apr 24, 2026
48.11
48.11
48.11
48.11
48.11
-
Apr 23, 2026
48.10
48.11
48.00
48.11
48.11
2,600
Apr 22, 2026
47.45
47.45
47.45
47.45
47.45
400
Apr 21, 2026
48.20
48.20
48.20
48.20
48.20
-
Apr 20, 2026
48.20
48.20
48.20
48.20
48.20
-
Apr 17, 2026
48.20
48.20
48.20
48.20
48.20
-
Apr 16, 2026
48.20
48.20
48.20
48.20
48.20
200
Apr 15, 2026
47.01
47.01
47.01
47.01
47.01
-
Apr 14, 2026
47.01
47.01
47.01
47.01
47.01
200
Apr 13, 2026
47.72
47.72
47.72
47.72
47.72
-
Apr 10, 2026
0.854
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
47.72
47.72
47.72
47.72
47.72
-
Apr 9, 2026
47.72
47.72
47.72
47.72
46.87
-
Apr 8, 2026
47.72
47.72
47.72
47.72
46.87
-
Apr 7, 2026
47.72
47.72
47.72
47.72
46.87
500
Apr 6, 2026
46.25
46.25
46.25
46.25
45.42
200
Apr 2, 2026
47.75
47.75
47.75
47.75
46.90
-
Apr 1, 2026
47.60
47.75
47.60
47.75
46.90
300
Mar 31, 2026
46.70
46.70
46.70
46.70
45.86
2,600
Mar 30, 2026
43.95
45.83
43.95
45.83
45.01
1,600
Mar 27, 2026
49.02
49.02
49.02
49.02
48.14
-
Mar 26, 2026
49.02
49.02
49.02
49.02
48.14
-
Mar 25, 2026
49.02
49.02
49.02
49.02
48.14
-
Mar 24, 2026
49.02
49.02
49.02
49.02
48.14
-
Mar 23, 2026
49.02
49.02
49.02
49.02
48.14
-
Mar 20, 2026
49.02
49.02
49.02
49.02
48.14
300
Mar 19, 2026
47.82
47.82
47.82
47.82
46.96
500
Mar 18, 2026
48.11
48.11
48.11
48.11
47.25
-
Mar 17, 2026
48.11
48.11
48.11
48.11
47.25
-
Mar 16, 2026
48.11
48.11
48.11
48.11
47.25
1,000
Mar 13, 2026
48.11
48.11
48.11
48.11
47.25
100
Mar 12, 2026
47.89
47.89
47.89
47.89
47.03
-
Mar 11, 2026
47.89
47.89
47.89
47.89
47.03
-
Mar 10, 2026
47.89
47.89
47.89
47.89
47.03
200
Mar 9, 2026
46.92
46.92
46.92
46.92
46.08
-
Mar 6, 2026
46.92
46.92
46.92
46.92
46.08
300
Mar 5, 2026
48.33
48.33
48.33
48.33
47.47
-
Mar 4, 2026
47.16
48.33
46.85
48.33
47.47
400
Mar 3, 2026
47.48
47.48
47.48
47.48
46.63
-
Mar 2, 2026
47.48
47.48
47.48
47.48
46.63
2,200
Feb 27, 2026
48.68
48.68
48.68
48.68
47.81
200
Feb 26, 2026
47.34
47.34
47.34
47.34
46.49
600
Feb 25, 2026
49.80
49.80
49.33
49.33
48.45
500
Feb 24, 2026
48.92
48.92
48.92
48.92
48.04
65,100
Feb 23, 2026
48.00
48.00
48.00
48.00
47.14
300
Feb 20, 2026
47.25
47.25
47.25
47.25
46.40
196,300
Feb 19, 2026
46.61
46.61
46.61
46.61
45.78
-
Feb 18, 2026
45.35
46.61
45.35
46.61
45.78
1,500
Feb 17, 2026
47.33
47.33
47.33
47.33
46.48
3,000
Feb 13, 2026
47.13
47.13
47.13
47.13
46.29
300
Feb 12, 2026
39.22
39.22
39.22
39.22
38.52
-
Feb 11, 2026
39.22
39.22
39.22
39.22
38.52
-
Feb 10, 2026
39.22
39.22
39.22
39.22
38.52
-
Feb 9, 2026
39.22
39.22
39.22
39.22
38.52
-
Feb 6, 2026
39.22
39.22
39.22
39.22
38.52
-
Feb 5, 2026
39.22
39.22
39.22
39.22
38.52
-
Feb 4, 2026
39.22
39.22
39.22
39.22
38.52
-
Feb 3, 2026
39.22
39.22
39.22
39.22
38.52
-
Feb 2, 2026
39.22
39.22
39.22
39.22
38.52
400
Jan 30, 2026
39.35
39.35
39.35
39.35
38.65
-
Jan 29, 2026
39.35
39.35
39.35
39.35
38.65
100
Jan 28, 2026
37.60
37.60
37.52
37.52
36.85
1,100
Jan 27, 2026
37.70
37.70
37.70
37.70
37.03
-
Jan 26, 2026
37.70
37.70
37.70
37.70
37.03
-
Jan 23, 2026
37.70
37.70
37.70
37.70
37.03
600
Jan 22, 2026
38.20
38.20
37.71
37.71
37.04
400
Jan 21, 2026
38.20
38.20
37.42
37.42
36.75
2,300
Jan 20, 2026
39.42
39.51
38.01
38.01
37.33
10,700
Jan 16, 2026
39.43
39.43
39.43
39.43
38.72
1,100
Jan 15, 2026
39.00
39.51
39.00
39.51
38.80
1,300
Jan 14, 2026
37.90
37.90
37.90
37.90
37.22
15,400
Jan 13, 2026
40.25
40.25
40.25
40.25
39.53
-
Jan 12, 2026
40.25
40.25
40.25
40.25
39.53
-
Jan 9, 2026
40.25
40.25
40.25
40.25
39.53
-
Jan 8, 2026
40.25
40.25
40.25
40.25
39.53
-
Jan 7, 2026
40.25
40.25
40.25
40.25
39.53
-
Jan 6, 2026
40.25
40.25
40.25
40.25
39.53
-
Jan 5, 2026
40.25
40.25
40.25
40.25
39.53
100
Jan 2, 2026
40.89
40.89
40.89
40.89
40.16
-
Dec 31, 2025
40.89
40.89
40.89
40.89
40.16
200
Dec 30, 2025
40.45
40.75
40.45
40.75
40.02
400
Dec 29, 2025
40.68
40.68
40.68
40.68
39.95
-
Dec 26, 2025
40.68
40.68
40.68
40.68
39.95
400
Dec 24, 2025
40.68
40.68
40.68
40.68
39.95
300
Dec 23, 2025
39.82
39.82
39.82
39.82
39.11
100
Dec 22, 2025
39.33
39.33
39.33
39.33
38.63
-
Dec 19, 2025
39.33
39.33
39.33
39.33
38.63
-
Dec 18, 2025
39.75
40.17
39.33
39.33
38.63
3,700
Dec 17, 2025
40.46
40.46
40.46
40.46
39.74
1,000
Dec 16, 2025
40.75
40.75
40.75
40.75
40.02
-
Dec 15, 2025
40.75
40.75
40.75
40.75
40.02
200
Dec 12, 2025
39.25
41.90
39.25
41.90
41.15
11,100
Dec 11, 2025
40.30
40.30
40.30
40.30
39.58
-
Dec 10, 2025
40.30
40.30
40.30
40.30
39.58
-
Dec 9, 2025
40.30
40.30
40.30
40.30
39.58
200
Dec 8, 2025
40.27
40.27
40.27
40.27
39.55
-
Dec 5, 2025
40.27
40.27
40.27
40.27
39.55
-
Dec 4, 2025
40.27
40.27
40.27
40.27
39.55
100
Dec 3, 2025
39.85
39.85
39.85
39.85
39.14
2,600
Dec 2, 2025
40.45
40.45
40.45
40.45
39.73
700
Dec 1, 2025
41.00
41.00
41.00
41.00
40.27
-
Nov 28, 2025
41.00
41.00
41.00
41.00
40.27
-
Nov 26, 2025
41.00
41.00
41.00
41.00
40.27
-
Nov 25, 2025
41.50
41.50
40.83
41.00
40.27
800
Nov 24, 2025
40.19
40.50
40.19
40.50
39.78
400
Nov 21, 2025
40.28
40.28
40.28
40.28
39.56
-
Nov 20, 2025
40.28
40.28
40.28
40.28
39.56
-
Nov 19, 2025
40.05
40.28
40.05
40.28
39.56
1,600
Nov 18, 2025
42.10
42.10
42.10
42.10
41.35
-
Nov 17, 2025
42.10
42.10
42.10
42.10
41.35
-
Nov 14, 2025
42.10
42.10
42.10
42.10
41.35
-
Nov 13, 2025
42.10
42.10
42.10
42.10
41.35
100
Nov 12, 2025
39.94
39.94
39.94
39.94
39.23
-
Nov 11, 2025
39.94
39.94
39.94
39.94
39.23
-
Nov 10, 2025
39.94
39.94
39.94
39.94
39.23
-
Nov 7, 2025
39.94
39.94
39.94
39.94
39.23
1,000
Nov 6, 2025
40.29
40.29
40.29
40.29
39.57
400
Nov 5, 2025
39.33
39.33
39.33
39.33
38.63
-
Nov 4, 2025
39.33
39.33
39.33
39.33
38.63
200
Nov 3, 2025
40.00
40.00
40.00
40.00
39.28
-
