AD.AS: Koninklijke Ahold Delhaize N.V. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 8.7064

CLOSE 8.6948

Low

LOW 7.14

High

HIGH 10.83

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	8.7	8.72	8.55	8.63
01/05/2004	8.63	8.63	8.27	8.35
01/06/2004	8.4	8.4	7.97	8.04
01/07/2004	8.06	8.17	8	8.1
01/08/2004	8.17	8.32	8.1	8.13
01/09/2004	8.27	8.95	8.27	8.85
01/12/2004	8.79	9.21	8.72	9.06
01/13/2004	9.15	9.34	9.09	9.12
01/14/2004	9.15	9.32	9.14	9.32
01/15/2004	9.32	9.37	9.09	9.24
01/16/2004	9.29	9.57	9.18	9.48
01/19/2004	9.57	9.78	9.47	9.57
01/20/2004	9.6	9.61	9.17	9.25
01/21/2004	9.22	9.48	8.99	9.41
01/22/2004	9.5	9.81	9.5	9.74
01/23/2004	9.61	9.77	9.37	9.74
01/26/2004	9.74	9.84	9.57	9.84
01/27/2004	9.96	9.96	9.71	9.78
01/28/2004	9.77	9.9	9.63	9.73
01/29/2004	9.65	9.67	9.38	9.52
01/30/2004	9.55	9.64	9.4	9.4
02/02/2004	9.45	9.63	9.41	9.63
02/03/2004	9.63	9.73	9.45	9.71
02/04/2004	9.61	9.64	9.45	9.47
02/05/2004	9.48	9.58	9.4	9.42
02/06/2004	9.48	9.54	9.38	9.4
02/09/2004	9.41	9.6	9.41	9.52
02/10/2004	9.5	9.52	9.24	9.32
02/11/2004	9.37	9.44	9.27	9.44
02/12/2004	9.5	9.77	9.48	9.7
02/13/2004	9.64	9.78	9.58	9.64
02/16/2004	9.57	9.74	9.57	9.73
02/17/2004	9.7	9.76	9.58	9.61
02/18/2004	9.61	9.65	9.45	9.6
02/19/2004	9.63	10.1	9.57	10.07
02/20/2004	10.06	10.19	9.9	9.94
02/23/2004	10	10.09	9.93	10.01
02/24/2004	9.96	10	9.42	9.57
02/25/2004	9.58	9.76	9.31	9.65
02/26/2004	9.76	9.8	9.54	9.58
02/27/2004	9.63	9.86	9.52	9.63
03/01/2004	9.87	10.11	9.8	10.11
03/02/2004	10.13	10.55	10.06	10.53
03/03/2004	10.59	10.83	10.43	10.49
03/04/2004	10.55	10.56	10.23	10.49
03/05/2004	10.47	10.68	10.37	10.63
03/08/2004	10.68	10.79	10.58	10.65
03/09/2004	10.62	10.73	10.43	10.46
03/10/2004	10.36	10.53	10.32	10.34
03/11/2004	10.13	10.14	9.71	9.83
03/12/2004	9.61	9.86	9.58	9.84
03/15/2004	9.91	9.91	9.38	9.44
03/16/2004	9.38	9.87	9.37	9.84
03/17/2004	9.84	10.16	9.84	10.16
03/18/2004	10.22	10.23	9.81	9.84
03/19/2004	9.94	9.97	9.51	9.61
03/22/2004	9.52	9.57	9.21	9.34
03/23/2004	9.28	9.5	9.24	9.29
03/24/2004	9.29	9.51	9.06	9.15
03/25/2004	9.29	9.5	9.25	9.45
03/26/2004	9.57	9.73	9.18	9.37
03/29/2004	9.38	9.61	9.34	9.55
03/30/2004	9.6	9.6	9.4	9.57
03/31/2004	9.63	9.9	9.52	9.58
04/01/2004	9.68	10	9.64	9.91
04/02/2004	9.97	10.13	9.83	10.01
04/05/2004	10.04	10.14	9.87	10.09
04/06/2004	10.14	10.22	9.99	10.07
04/07/2004	10.17	10.19	10.04	10.09
04/08/2004	10.09	10.36	10.07	10.29
04/13/2004	10.36	10.45	10.29	10.36
04/14/2004	10.33	10.43	10.07	10.3
04/15/2004	10.29	10.55	10.26	10.36
04/16/2004	10.37	10.46	10.03	10.03
04/19/2004	10.07	10.09	9.5	9.96
04/20/2004	10.03	10.03	9.58	9.86
04/21/2004	9.73	9.78	9.48	9.57
04/22/2004	9.64	9.71	9.54	9.61
04/23/2004	9.73	9.78	9.5	9.55
04/26/2004	9.58	9.83	9.57	9.64
04/27/2004	9.67	9.76	9.54	9.68
04/28/2004	9.74	9.74	9.63	9.63
04/29/2004	9.65	9.65	9.27	9.45
04/30/2004	9.27	9.45	9.19	9.29
05/03/2004	9.29	9.4	9.09	9.34
05/04/2004	9.38	9.4	9.21	9.25
05/05/2004	9.28	9.4	9.19	9.35
05/06/2004	9.35	9.45	9.17	9.21
05/07/2004	9.18	9.19	8.69	8.92
05/10/2004	8.78	8.96	8.37	8.83
05/11/2004	8.78	8.81	8.24	8.52
05/12/2004	8.58	8.63	8.37	8.42
05/13/2004	8.47	8.59	8.36	8.59
05/14/2004	8.53	8.59	8.24	8.29
05/17/2004	8.19	8.26	7.65	8.23
05/18/2004	8.24	8.43	8.24	8.37
05/19/2004	8.49	8.75	8.47	8.66
05/20/2004	8.59	8.6	8.39	8.5
05/21/2004	8.58	8.59	8.3	8.33
05/24/2004	8.39	8.6	8.35	8.49
05/25/2004	8.45	8.6	8.3	8.35
05/26/2004	8.5	8.76	8.49	8.75
05/27/2004	8.78	9.09	8.78	9.02
05/28/2004	9.06	9.27	8.85	9.24
05/31/2004	9.18	9.18	9.01	9.14
06/01/2004	9.14	9.18	8.72	8.75
06/02/2004	8.82	8.92	8.7	8.86
06/03/2004	8.89	9.01	8.76	8.86
06/04/2004	8.89	9.01	8.86	8.98
06/07/2004	9.06	9.17	8.98	9.09
06/08/2004	9.17	9.19	8.93	9.04
06/09/2004	9.08	9.12	8.82	8.86
06/10/2004	8.81	8.91	8.6	8.63
06/11/2004	8.62	8.83	8.6	8.76
06/14/2004	8.7	9.02	8.7	8.89
06/15/2004	8.89	9.08	8.69	9.04
06/16/2004	9.06	9.21	9.02	9.19
06/17/2004	9.14	9.29	9.11	9.15
06/18/2004	9.06	9.21	9.01	9.06
06/21/2004	9.06	9.21	9.06	9.11
06/22/2004	9.08	9.14	8.91	8.93
06/23/2004	8.99	9.04	8.88	8.93
06/24/2004	9.06	9.14	8.88	8.98
06/25/2004	8.95	9.04	8.81	8.91
06/28/2004	8.93	9.24	8.89	9.17
06/29/2004	9.14	9.32	9.11	9.28
06/30/2004	9.34	9.38	9.21	9.28
07/01/2004	9.34	9.38	9.27	9.35
07/02/2004	9.29	9.32	9.19	9.27
07/05/2004	9.22	9.27	9.18	9.21
07/06/2004	9.25	9.27	8.95	9.02
07/07/2004	9.06	9.15	8.89	8.91
07/08/2004	8.91	8.91	8.7	8.78
07/09/2004	8.68	8.78	8.6	8.68
07/12/2004	8.69	8.79	8.4	8.47
07/13/2004	8.58	8.68	8.43	8.49
07/14/2004	8.49	8.52	8.35	8.43
07/15/2004	8.4	8.46	8.26	8.32
07/16/2004	8.36	8.49	8.33	8.37
07/19/2004	8.45	8.68	8.42	8.43
07/20/2004	8.47	8.55	8.42	8.49
07/21/2004	8.56	8.73	8.47	8.55
07/22/2004	8.47	8.5	8.32	8.35
07/23/2004	8.39	8.55	8.26	8.32
07/26/2004	8.32	8.4	8.13	8.16
07/27/2004	8.17	8.29	8.17	8.26
07/28/2004	8.32	8.5	8.22	8.27
07/29/2004	8.4	8.73	8.35	8.7
07/30/2004	8.78	8.92	8.68	8.89
08/02/2004	8.82	8.88	8.66	8.66
08/03/2004	8.73	8.82	8.66	8.75
08/04/2004	8.66	8.7	8.43	8.47
08/05/2004	8.56	8.7	8.56	8.62
08/06/2004	8.53	8.56	8.17	8.2
08/09/2004	8.24	8.24	7.87	7.96
08/10/2004	7.97	8.17	7.93	8.13
08/11/2004	8.14	8.2	7.88	7.96
08/12/2004	8.06	8.06	7.81	7.88
08/13/2004	7.81	8.06	7.74	7.99
08/16/2004	7.99	8.04	7.84	8.03
08/17/2004	8.06	8.16	7.96	8.03
08/18/2004	8.06	8.14	8	8.09
08/19/2004	8.17	8.23	8.07	8.19
08/20/2004	8.17	8.17	7.99	8.04
08/23/2004	8.11	8.22	8.07	8.17
08/24/2004	8.11	8.22	8.06	8.13
08/25/2004	8.19	8.24	8.09	8.2
08/26/2004	7.91	7.91	7.42	7.64
08/27/2004	7.67	7.68	7.37	7.48
08/30/2004	7.48	7.5	7.38	7.4
08/31/2004	7.38	7.44	7.27	7.28
09/01/2004	7.37	7.45	7.32	7.32
09/02/2004	7.35	7.44	7.28	7.35
09/03/2004	7.35	7.44	7.29	7.34
09/06/2004	7.37	7.58	7.37	7.54
09/07/2004	7.54	7.81	7.54	7.76
09/08/2004	7.8	7.83	7.68	7.76
09/09/2004	7.73	7.73	7.54	7.65
09/10/2004	7.67	7.73	7.61	7.63
09/13/2004	7.7	7.74	7.6	7.73
09/14/2004	7.7	7.74	7.63	7.67
09/15/2004	7.65	7.65	7.45	7.5
09/16/2004	7.48	7.57	7.42	7.55
09/17/2004	7.57	7.7	7.47	7.52
09/20/2004	7.55	7.57	7.37	7.51
09/21/2004	7.55	7.64	7.48	7.57
09/22/2004	7.6	7.64	7.41	7.41
09/23/2004	7.44	7.45	7.35	7.38
09/24/2004	7.38	7.41	7.29	7.35
09/27/2004	7.35	7.37	7.18	7.25
09/28/2004	7.21	7.32	7.14	7.28
09/29/2004	7.28	7.51	7.27	7.45
09/30/2004	7.52	7.58	7.38	7.4
10/01/2004	7.41	7.73	7.37	7.65
10/04/2004	7.77	7.99	7.77	7.91
10/05/2004	7.94	7.94	7.81	7.88
10/06/2004	7.9	7.93	7.8	7.93
10/07/2004	7.96	8.01	7.78	7.84
10/08/2004	7.78	7.88	7.73	7.78
10/11/2004	7.8	7.94	7.77	7.84
10/12/2004	7.91	7.91	7.68	7.76
10/13/2004	7.83	7.99	7.8	7.94
10/14/2004	7.91	7.94	7.81	7.83
10/15/2004	7.77	7.93	7.77	7.9
10/18/2004	7.93	7.96	7.81	7.86
10/19/2004	7.94	7.97	7.81	7.83
10/20/2004	7.76	7.77	7.64	7.71
10/21/2004	7.67	7.73	7.5	7.58
10/22/2004	7.54	7.61	7.51	7.55
10/25/2004	7.44	7.54	7.4	7.51
10/26/2004	7.47	7.54	7.37	7.54
10/27/2004	7.54	7.7	7.5	7.7
10/28/2004	7.7	7.8	7.64	7.77
10/29/2004	7.78	7.87	7.76	7.83
11/01/2004	7.78	7.88	7.78	7.84
11/02/2004	7.88	7.91	7.84	7.91
11/03/2004	7.94	8	7.87	7.99
11/04/2004	8.01	8.03	7.83	7.84
11/05/2004	7.93	8.19	7.88	8.07
11/08/2004	8.11	8.23	8.09	8.2
11/09/2004	8.22	8.3	8.13	8.19
11/10/2004	8.22	8.32	8.2	8.3
11/11/2004	8.3	8.46	8.2	8.45
11/12/2004	8.49	8.52	8.22	8.29
11/15/2004	8.29	8.35	8.1	8.17
11/16/2004	8.19	8.2	7.97	8.01
11/17/2004	8.03	8.14	7.94	8.11
11/18/2004	8.11	8.13	7.97	8
11/19/2004	7.96	8	7.8	7.86
11/22/2004	7.78	7.81	7.68	7.77
11/23/2004	7.8	7.93	7.78	7.86
11/24/2004	7.71	8.27	7.71	8.2
11/25/2004	8.19	8.3	8.07	8.23
11/26/2004	8.23	8.35	8.16	8.3
11/29/2004	8.27	8.39	8.14	8.17
11/30/2004	8.17	8.17	7.97	7.97
12/01/2004	7.96	8.22	7.93	8.22
12/02/2004	8.2	8.39	8.2	8.35
12/03/2004	8.32	8.36	8.16	8.22
12/06/2004	8.14	8.22	8.03	8.09
12/07/2004	8.06	8.14	8.01	8.04
12/08/2004	8.03	8.11	7.96	8.06
12/09/2004	8.07	8.16	8	8.07
12/10/2004	8.1	8.16	8.09	8.11
12/13/2004	8.16	8.33	8.16	8.29
12/14/2004	8.26	8.33	8.13	8.2
12/15/2004	8.23	8.26	8.1	8.13
12/16/2004	8.13	8.17	8.04	8.1
12/17/2004	8.11	8.11	7.97	7.97
12/20/2004	7.94	8.11	7.94	8.04
12/21/2004	8.01	8.09	7.97	8
12/22/2004	8.06	8.07	7.87	7.99
12/23/2004	8.01	8.3	8.01	8.2
12/24/2004	8.2	8.3	8.16	8.3
12/27/2004	8.27	8.32	8.2	8.23
12/28/2004	8.26	8.27	8.2	8.23
12/29/2004	8.23	8.24	8.11	8.17
12/30/2004	8.14	8.19	8.1	8.14
12/31/2004	8.11	8.2	8.06	8.2

Menu

Create your free account now!

AD.AS: Koninklijke Ahold Delhaize N.V. Historical Data

2004 Historical Chart

Average

Low

High