Koninklijke Ahold Delhaize N.V. ( ADRNY) - Price History
Monthly price history for ADRNY (Koninklijke Ahold Delhaize N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $40.76 | $40.76 |
| May 2026 | $42.12 | $42.12 |
| April 2026 | $46.90 | $46.90 |
| March 2026 | $46.43 | $46.43 |
| February 2026 | $49.33 | $49.33 |
| January 2026 | $39.17 | $39.17 |
| December 2025 | $40.77 | $40.77 |
| November 2025 | $41.28 | $41.28 |
| October 2025 | $40.93 | $40.93 |
| September 2025 | $40.54 | $40.54 |
| August 2025 | $40.06 | $40.06 |
| July 2025 | $39.45 | $39.45 |
| June 2025 | $41.73 | $41.73 |
| May 2025 | $42.11 | $42.11 |
| April 2025 | $41.02 | $41.02 |
| March 2025 | $37.42 | $37.42 |
| February 2025 | $35.14 | $35.14 |
| January 2025 | $35.35 | $35.35 |
| December 2024 | $32.58 | $32.58 |
| November 2024 | $34.39 | $34.39 |
| October 2024 | $33.01 | $33.01 |
| September 2024 | $34.55 | $34.55 |
| August 2024 | $34.25 | $34.25 |
| July 2024 | $32.45 | $32.45 |
| June 2024 | $29.59 | $29.59 |
| May 2024 | $30.95 | $30.95 |
| April 2024 | $30.46 | $30.46 |
| March 2024 | $29.26 | $29.93 |
| February 2024 | $29.05 | $29.72 |
| January 2024 | $27.46 | $28.09 |
| December 2023 | $28.06 | $28.70 |
| November 2023 | $28.31 | $28.96 |
| October 2023 | $28.96 | $29.63 |
| September 2023 | $29.40 | $30.08 |
| August 2023 | $31.96 | $32.70 |
| July 2023 | $33.15 | $34.45 |
| June 2023 | $32.75 | $34.04 |
| May 2023 | $30.48 | $31.68 |
| April 2023 | $33.10 | $34.40 |
| March 2023 | $32.24 | $34.14 |
| February 2023 | $29.99 | $31.76 |
| January 2023 | $28.11 | $29.77 |
| December 2022 | $27.10 | $28.70 |
| November 2022 | $27.47 | $29.09 |
| October 2022 | $26.36 | $27.91 |
| September 2022 | $24.02 | $25.44 |
| August 2022 | $26.04 | $27.58 |
| July 2022 | $25.62 | $27.58 |
| June 2022 | $24.28 | $26.14 |
| May 2022 | $25.72 | $27.69 |
| April 2022 | $27.31 | $29.40 |
| March 2022 | $29.35 | $32.21 |
| February 2022 | $27.97 | $30.69 |
| January 2022 | $29.67 | $32.56 |
| December 2021 | $31.35 | $34.40 |
| November 2021 | $30.73 | $33.72 |
| October 2021 | $29.66 | $32.55 |
| September 2021 | $30.31 | $33.26 |
| August 2021 | $30.87 | $33.87 |
| July 2021 | $27.91 | $31.10 |
| June 2021 | $26.64 | $29.69 |
| May 2021 | $26.42 | $29.44 |
| April 2021 | $24.12 | $26.88 |
| March 2021 | $24.61 | $27.91 |
| February 2021 | $23.28 | $26.40 |
| January 2021 | $25.45 | $28.86 |
| December 2020 | $24.89 | $28.22 |
| November 2020 | $25.15 | $28.52 |
| October 2020 | $24.30 | $27.56 |
| September 2020 | $26.13 | $29.63 |
| August 2020 | $26.52 | $30.07 |
| July 2020 | $24.90 | $28.78 |
| June 2020 | $23.50 | $27.16 |
| May 2020 | $21.93 | $25.36 |
| April 2020 | $20.87 | $24.12 |
| March 2020 | $19.82 | $23.40 |
| February 2020 | $19.83 | $23.41 |
| January 2020 | $20.77 | $24.52 |
| December 2019 | $21.26 | $25.10 |
| November 2019 | $21.81 | $25.75 |
| October 2019 | $21.08 | $24.89 |
| September 2019 | $21.18 | $25.01 |
| August 2019 | $19.86 | $23.45 |
| July 2019 | $18.91 | $22.64 |
| June 2019 | $18.76 | $22.46 |
| May 2019 | $18.71 | $22.41 |
| April 2019 | $20.12 | $24.09 |
| March 2019 | $21.52 | $26.58 |
| February 2019 | $20.81 | $25.70 |
| January 2019 | $21.30 | $26.32 |
| December 2018 | $20.43 | $25.23 |
| November 2018 | $20.77 | $25.65 |
| October 2018 | $18.53 | $22.89 |
| September 2018 | $18.50 | $22.85 |
| August 2018 | $19.62 | $24.24 |
| July 2018 | $20.57 | $25.40 |
| June 2018 | $19.32 | $23.87 |
| May 2018 | $18.58 | $22.95 |
| April 2018 | $19.43 | $24 |
| March 2018 | $18.59 | $23.72 |
| February 2018 | $17.56 | $22.41 |
| January 2018 | $17.48 | $22.30 |
| December 2017 | $17.25 | $22.01 |
| November 2017 | $16.79 | $21.43 |
| October 2017 | $14.74 | $18.81 |
| September 2017 | $14.63 | $18.67 |
| August 2017 | $14.09 | $17.98 |
| July 2017 | $16.02 | $20.44 |
| June 2017 | $15 | $19.14 |
| May 2017 | $17.36 | $22.15 |
| April 2017 | $16.25 | $20.73 |
| March 2017 | $16.30 | $21.44 |
| February 2017 | $16.16 | $21.26 |
| January 2017 | $16.16 | $21.26 |
| December 2016 | $15.95 | $20.99 |
| November 2016 | $14.91 | $19.62 |
| October 2016 | $17.32 | $22.78 |
| September 2016 | $17.22 | $22.65 |
| August 2016 | $18.13 | $23.85 |
| July 2016 | $18.10 | $23.81 |
| June 2016 | $16.86 | $22.12 |
| May 2016 | $16.88 | $22.14 |
| April 2016 | $16.64 | $21.83 |
| March 2016 | $16.66 | $22.44 |
| February 2016 | $16.18 | $21.79 |
| January 2016 | $16.79 | $22.61 |
| December 2015 | $15.70 | $21.14 |
| November 2015 | $16.07 | $21.64 |
| October 2015 | $15.06 | $20.28 |
| September 2015 | $14.47 | $19.49 |
| August 2015 | $14.70 | $19.79 |
| July 2015 | $14.79 | $19.92 |
| June 2015 | $14.01 | $18.87 |
| May 2015 | $15.17 | $20.43 |
| April 2015 | $14.41 | $19.40 |
| March 2015 | $14.23 | $19.66 |
| February 2015 | $13.59 | $18.78 |
| January 2015 | $13.09 | $18.08 |
| December 2014 | $12.87 | $17.77 |
| November 2014 | $12.76 | $17.63 |
| October 2014 | $12.15 | $16.78 |
| September 2014 | $11.70 | $16.17 |
| August 2014 | $12.38 | $17.11 |
| July 2014 | $12.65 | $17.47 |
| June 2014 | $13.59 | $18.78 |
| May 2014 | $13.24 | $18.29 |
| April 2014 | $13.96 | $19.29 |
| March 2014 | $14.10 | $18.60 |
| February 2014 | $13.09 | $18.66 |
| January 2014 | $11.70 | $16.68 |
| December 2013 | $12.63 | $18.01 |
| November 2013 | $12.74 | $18.17 |
| October 2013 | $13.35 | $19.03 |
| September 2013 | $12.12 | $17.28 |
| August 2013 | $11.22 | $16 |
| July 2013 | $11.59 | $16.52 |
| June 2013 | $10.44 | $14.89 |
| May 2013 | $11.45 | $16.32 |
| April 2013 | $11.06 | $15.77 |
| March 2013 | $10.36 | $15.35 |
| February 2013 | $9.73 | $14.41 |
| January 2013 | $9.86 | $14.61 |
| December 2012 | $9.18 | $13.60 |
| November 2012 | $8.54 | $12.65 |
| October 2012 | $8.61 | $12.75 |
| September 2012 | $8.41 | $12.46 |
| August 2012 | $8.26 | $12.24 |
| July 2012 | $8.18 | $12.11 |
| June 2012 | $8.36 | $12.39 |
| May 2012 | $7.93 | $11.74 |
| April 2012 | $8.61 | $12.75 |
| March 2012 | $8.94 | $13.78 |
| February 2012 | $8.91 | $13.73 |
| January 2012 | $8.61 | $13.27 |
| December 2011 | $8.73 | $13.45 |
| November 2011 | $8.22 | $12.66 |
| October 2011 | $8.28 | $12.75 |
| September 2011 | $7.52 | $11.59 |
| August 2011 | $7.54 | $11.62 |
| July 2011 | $8.61 | $13.27 |
| June 2011 | $8.71 | $13.42 |
| May 2011 | $9.22 | $14.21 |
| April 2011 | $9.11 | $14.03 |
| March 2011 | $8.47 | $13.46 |
| February 2011 | $8.43 | $13.39 |
| January 2011 | $8.54 | $13.57 |
| December 2010 | $8.30 | $13.19 |
| November 2010 | $7.60 | $12.08 |
| October 2010 | $8.72 | $13.85 |
| September 2010 | $8.46 | $13.43 |
| August 2010 | $7.68 | $12.20 |
| July 2010 | $8.06 | $12.81 |
| June 2010 | $7.78 | $12.35 |
| May 2010 | $7.91 | $12.57 |
| April 2010 | $8.58 | $13.62 |
| March 2010 | $8.16 | $13.25 |
| February 2010 | $7.54 | $12.24 |
| January 2010 | $7.74 | $12.56 |
| December 2009 | $8.16 | $13.25 |
| November 2009 | $8.31 | $13.49 |
| October 2009 | $7.77 | $12.62 |
| September 2009 | $7.42 | $12.05 |
| August 2009 | $7.18 | $11.65 |
| July 2009 | $7 | $11.37 |
| June 2009 | $7.05 | $11.44 |
| May 2009 | $7.43 | $12.06 |
| April 2009 | $6.70 | $11.11 |
| March 2009 | $6.57 | $10.90 |
| February 2009 | $6.72 | $11.14 |
| January 2009 | $7.18 | $11.91 |
| December 2008 | $7.42 | $12.30 |
| November 2008 | $6.65 | $11.03 |
| October 2008 | $6.42 | $10.65 |
| September 2008 | $6.90 | $11.45 |
| August 2008 | $7.46 | $12.38 |
| July 2008 | $6.82 | $11.31 |
| June 2008 | $8.04 | $13.34 |
| May 2008 | $9.01 | $14.94 |
| April 2008 | $8.89 | $14.75 |
| March 2008 | $8.75 | $14.76 |
| February 2008 | $7.68 | $12.95 |
| January 2008 | $7.74 | $13.05 |
| December 2007 | $8.18 | $13.80 |
| November 2007 | $8.33 | $14.05 |
| October 2007 | $8.92 | $15.05 |
| September 2007 | $8.90 | $15 |
| August 2007 | $7.96 | $13.43 |
| July 2007 | $5.35 | $12.66 |
| June 2007 | $5.29 | $12.52 |
| May 2007 | $5.28 | $12.50 |
| April 2007 | $5.37 | $12.71 |
| March 2007 | $4.96 | $11.74 |
| February 2007 | $4.19 | $9.93 |
| January 2007 | $4.26 | $10.10 |
| December 2006 | $4.47 | $10.58 |
| November 2006 | $4.23 | $10.02 |
| October 2006 | $4.45 | $10.53 |
| September 2006 | $4.47 | $10.59 |
| August 2006 | $4.04 | $9.58 |
| July 2006 | $3.77 | $8.93 |
| June 2006 | $3.65 | $8.65 |
| May 2006 | $3.45 | $8.17 |
| April 2006 | $3.46 | $8.20 |
| March 2006 | $3.29 | $7.80 |
| February 2006 | $3.45 | $8.17 |
| January 2006 | $3.27 | $7.74 |
| December 2005 | $3.18 | $7.53 |
| November 2005 | $3.15 | $7.46 |
| October 2005 | $2.95 | $6.98 |
| September 2005 | $3.20 | $7.59 |
| August 2005 | $3.77 | $8.93 |
| July 2005 | $3.71 | $8.79 |
| June 2005 | $3.45 | $8.18 |
| May 2005 | $3.21 | $7.60 |
| April 2005 | $3.20 | $7.59 |
| March 2005 | $3.51 | $8.32 |
| February 2005 | $3.82 | $9.05 |
| January 2005 | $3.49 | $8.27 |
| December 2004 | $3.28 | $7.77 |
| November 2004 | $3.10 | $7.34 |
| October 2004 | $2.93 | $6.95 |
| September 2004 | $2.70 | $6.39 |
| August 2004 | $2.65 | $6.28 |
| July 2004 | $3.19 | $7.56 |
| June 2004 | $3.35 | $7.93 |
| May 2004 | $3.31 | $7.83 |
| April 2004 | $3.25 | $7.70 |
| March 2004 | $3.48 | $8.25 |
| February 2004 | $3.55 | $8.40 |
| January 2004 | $3.49 | $8.26 |
| December 2003 | $3.28 | $7.76 |
| November 2003 | $3.56 | $8.42 |
| October 2003 | $3.58 | $8.47 |
| September 2003 | $4.03 | $9.54 |
| August 2003 | $3.93 | $9.30 |
| July 2003 | $3.41 | $8.07 |
| June 2003 | $3.53 | $8.37 |
| May 2003 | $3.16 | $7.48 |
| April 2003 | $1.95 | $4.61 |
| March 2003 | $1.41 | $3.34 |
| February 2003 | $1.56 | $3.70 |
| January 2003 | $5.35 | $12.68 |
| December 2002 | $5.38 | $12.73 |
| November 2002 | $5.76 | $13.65 |
| October 2002 | $5.31 | $12.57 |
| September 2002 | $5.13 | $12.16 |
| August 2002 | $7.08 | $17 |
| July 2002 | $6.92 | $16.61 |
| June 2002 | $8.75 | $21 |
| May 2002 | $8.91 | $21.39 |
| April 2002 | $10.30 | $25.19 |
| March 2002 | $10.70 | $26.16 |
| February 2002 | $9.53 | $23.31 |
| January 2002 | $10.58 | $25.86 |
| December 2001 | $12.02 | $29.39 |
| November 2001 | $11.98 | $29.28 |
| October 2001 | $11.53 | $28.20 |
| September 2001 | $11.40 | $27.88 |
| August 2001 | $12.30 | $30.28 |
| July 2001 | $12.12 | $30.02 |
| June 2001 | $12.70 | $31.45 |
| May 2001 | $12.24 | $30.31 |
| April 2001 | $12.60 | $31.63 |
| March 2001 | $12.37 | $31.05 |
| February 2001 | $12.99 | $32.61 |
| January 2001 | $12.38 | $31.08 |
| December 2000 | $12.95 | $32.50 |
| November 2000 | $12.87 | $32.31 |
| October 2000 | $11.65 | $29.25 |
| September 2000 | $11.23 | $28.19 |
| August 2000 | $11.29 | $28.50 |
| July 2000 | $10.87 | $27.44 |
| June 2000 | $11.61 | $29.31 |
| May 2000 | $11.09 | $28 |
| April 2000 | $9.26 | $23.69 |
| March 2000 | $10.35 | $26.50 |
| February 2000 | $9.26 | $23.69 |
| January 2000 | $9.45 | $24.19 |
| December 1999 | $11.70 | $29.94 |
| November 1999 | $12.50 | $32 |
| October 1999 | $12.09 | $30.94 |
| September 1999 | $12.94 | $33.12 |
| August 1999 | $13.91 | $35.75 |
| July 1999 | $13.47 | $34.62 |
| June 1999 | $13.47 | $34.62 |
| May 1999 | $13.67 | $35.12 |
| April 1999 | $14.53 | $37.62 |
| March 1999 | $14.77 | $38.25 |
| February 1999 | $14.91 | $38.62 |
| January 1999 | $15.10 | $39.12 |
| December 1998 | $14.28 | $37 |
| November 1998 | $13.39 | $34.69 |
| October 1998 | $12.91 | $33.44 |
| September 1998 | $11.22 | $29.06 |
| August 1998 | $10.84 | $28.12 |
| July 1998 | $11.90 | $30.88 |
| June 1998 | $12.33 | $32 |
| May 1998 | $12.24 | $31.75 |
| April 1998 | $12 | $31.44 |
| March 1998 | $12.50 | $32.75 |
| February 1998 | $11.76 | $30.81 |
| January 1998 | $10.59 | $27.75 |
| December 1997 | $9.97 | $26.12 |
| November 1997 | $10.11 | $26.50 |
| October 1997 | $9.78 | $25.62 |
| September 1997 | $10.35 | $27.12 |
| August 1997 | $9.47 | $24.88 |
| July 1997 | $11.20 | $29.44 |
| June 1997 | $10.79 | $85.06 |
| May 1997 | $9.64 | $76 |
| April 1997 | $8.71 | $68.88 |
| March 1997 | $8.68 | $68.62 |
| February 1997 | $8.16 | $64.50 |
| January 1997 | $7.76 | $61.38 |
| December 1996 | $7.81 | $61.75 |
| November 1996 | $7.89 | $62.38 |
| October 1996 | $7.38 | $58.38 |
| September 1996 | $7.13 | $56.38 |
| August 1996 | $7 | $55.50 |
| July 1996 | $6.40 | $50.75 |
| June 1996 | $6.82 | $54.12 |
| May 1996 | $6.74 | $53.50 |
| April 1996 | $6.25 | $49.75 |
| March 1996 | $6.03 | $48 |
| February 1996 | $5.28 | $42 |
| January 1996 | $5.15 | $41 |
| December 1995 | $5.16 | $41.12 |
| November 1995 | $4.98 | $39.62 |
| October 1995 | $4.74 | $37.75 |
| September 1995 | $4.74 | $37.75 |
| August 1995 | $4.42 | $35.38 |
| July 1995 | $4.50 | $36 |
| June 1995 | $4.44 | $35.50 |
| May 1995 | $4.26 | $34.12 |
| April 1995 | $4.32 | $34.75 |
| March 1995 | $4.32 | $34.75 |
| February 1995 | $4.01 | $32.25 |
| January 1995 | $3.82 | $30.75 |
| December 1994 | $3.81 | $30.62 |
| November 1994 | $3.68 | $29.62 |
| October 1994 | $3.67 | $29.50 |
| September 1994 | $3.53 | $28.38 |
| August 1994 | $3.33 | $26.88 |
| July 1994 | $3.25 | $26.25 |
| June 1994 | $3.14 | $25.38 |
| May 1994 | $3.20 | $25.88 |
| April 1994 | $3.19 | $25.88 |
| March 1994 | $3.13 | $25.38 |
| February 1994 | $3.28 | $26.62 |
| January 1994 | $3.38 | $27.38 |
| December 1993 | $3.07 | $24.88 |
| November 1993 | $2.93 | $23.75 |
| October 1993 | $4.64 | $9.55 |
| September 1993 | $4.41 | $9.07 |
| August 1993 | $4.72 | $9.74 |
| July 1993 | $4.37 | $9.02 |
| June 1993 | $4.76 | $9.83 |
| May 1993 | $4.69 | $9.69 |
| April 1993 | $4.81 | $9.98 |
| March 1993 | $4.81 | $10.03 |
| February 1993 | $4.65 | $9.69 |
| January 1993 | $4.56 | $9.50 |
| December 1992 | $4.49 | $9.35 |
| November 1992 | $4.33 | $9.02 |
| October 1992 | $3.96 | $8.25 |
| September 1992 | $4.50 | $9.38 |
| August 1992 | $4.55 | $9.47 |
| July 1992 | $4.42 | $9.21 |
| June 1992 | $4.46 | $9.28 |
| May 1992 | $4.36 | $9.09 |
| April 1992 | $4.22 | $8.78 |
| March 1992 | $4.22 | $8.85 |
| February 1992 | $4.30 | $9.02 |
| January 1992 | $4 | $8.37 |
| December 1991 | $4.21 | $8.83 |
| November 1991 | $3.98 | $8.35 |
| October 1991 | $4.01 | $8.40 |
| September 1991 | $4.03 | $8.44 |
| August 1991 | $3.78 | $7.92 |
| July 1991 | $3.73 | $7.82 |
| June 1991 | $3.66 | $7.68 |
| May 1991 | $3.88 | $8.13 |
| April 1991 | $3.95 | $8.28 |
ADRNY
Price: $40.76
52 week price:
Dividend Yield: 3.31%
5-year range yield:
Forward Dividend Yield: 3.24%
Payout Ratio: 61.30%
Payout Ratio Range:
Dividend Per Share: 1.32 USD
Earnings Per Share: 2.90 USD
P/E Ratio: 16.41
Exchange: OQX
Sector: Consumer Defensive
Industry: Grocery Stores
Country: Netherlands
Volume: 21900
Market Capitalization: 38.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 6.91%
DGR5: 10.03%
DGR10: 24.55%