B.V. Delftsch Aardewerkfabriek "De Porceleyne Fles Anno 1653" historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	12.800	12.800	12.800	12.800	11.694	86
2024-06-10	13.000	13.000	13.000	13.000	11.876	464
2024-06-07	13.000	13.000	13.000	13.000	11.876	15
2024-06-06	13.000	13.000	13.000	13.000	11.876	21
2024-06-05	12.800	12.800	12.800	12.800	11.694	6
2024-06-04	12.900	12.900	12.900	12.900	11.785	97
2024-06-03	13.100	13.100	13.100	13.100	11.968	0
2024-05-31	13.100	13.100	13.100	13.100	11.968	0
2024-05-30	13.100	13.100	13.100	13.100	11.968	0
2024-05-29	13.100	13.100	13.100	13.100	11.968	0
2024-05-28	13.100	13.100	13.100	13.100	11.968	40
2024-05-27	12.700	12.700	12.700	12.700	11.602	0
2024-05-24	12.700	12.700	12.700	12.700	11.602	0
2024-05-23	12.700	12.700	12.700	12.700	11.602	111
2024-05-22	12.500	12.500	12.500	12.500	11.420	0
2024-05-21	12.500	12.500	12.500	12.500	11.420	0
2024-05-20	12.500	12.500	12.500	12.500	11.420	0
2024-05-17	12.500	12.500	12.500	12.500	11.420	16
2024-05-16	13.000	13.000	13.000	13.000	11.876	100
2024-05-15	14.080	14.080	14.080	14.080	11.831	68
2024-05-14	13.454	14.080	13.454	14.080	11.831	1,282
2024-05-13	13.141	13.558	13.141	13.558	11.393	88
2024-05-10	13.558	13.558	13.558	13.558	11.393	79
2024-05-09	13.558	13.558	13.558	13.558	11.393	125
2024-05-08	13.558	13.558	13.558	13.558	11.393	80
2024-05-07	12.620	13.558	12.620	13.558	11.393	282
2024-05-06	13.454	13.454	13.454	13.454	11.305	0
2024-05-03	13.454	13.454	13.454	13.454	11.305	10
2024-05-02	13.558	13.558	13.558	13.558	11.393	0
2024-04-30	13.558	13.558	13.558	13.558	11.393	10
2024-04-29	13.558	13.558	13.558	13.558	11.393	70
2024-04-26	13.037	13.037	13.037	13.037	10.954	0
2024-04-25	13.037	13.037	13.037	13.037	10.954	0
2024-04-24	13.037	13.037	13.037	13.037	10.954	0
2024-04-23	13.037	13.037	13.037	13.037	10.954	0
2024-04-22	13.037	13.037	13.037	13.037	10.954	0
2024-04-19	13.037	13.037	13.037	13.037	10.954	25
2024-04-18	12.828	12.828	12.828	12.828	10.779	58
2024-04-17	12.098	12.828	12.098	12.828	10.779	43
2024-04-16	12.620	12.620	12.620	12.620	10.604	0
2024-04-15	12.620	12.620	12.620	12.620	10.604	16
2024-04-12	12.516	12.516	12.516	12.516	10.516	0
2024-04-11	12.516	12.516	12.516	12.516	10.516	0
2024-04-10	12.516	12.516	12.516	12.516	10.516	124
2024-04-09	12.828	12.828	12.828	12.828	10.779	0
2024-04-08	12.828	12.828	12.828	12.828	10.779	50
2024-04-05	13.037	13.037	13.037	13.037	10.954	0
2024-04-04	13.037	13.037	13.037	13.037	10.954	0
2024-04-03	13.037	13.037	13.037	13.037	10.954	114
2024-04-02	13.037	13.037	13.037	13.037	10.954	25
2024-03-28	13.037	13.037	13.037	13.037	10.954	0
2024-03-27	13.037	13.037	13.037	13.037	10.954	211
2024-03-26	13.037	13.037	13.037	13.037	10.954	0
2024-03-25	13.037	13.037	13.037	13.037	10.954	0
2024-03-22	13.037	13.037	13.037	13.037	10.954	0
2024-03-21	13.037	13.037	13.037	13.037	10.954	837
2024-03-20	13.558	13.558	13.558	13.558	11.393	0
2024-03-19	13.558	13.558	13.558	13.558	11.393	4
2024-03-18	13.037	13.037	13.037	13.037	10.954	0
2024-03-15	13.037	13.037	13.037	13.037	10.954	10

← NewerPage 11 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	0.6000 EUR
2025-05-15	0.5500 EUR
2024-05-16	0.5736 EUR
2019-05-23	0.5215 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.