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
2024-03-14	13.037	13.037	13.037	13.037	10.954	0
2024-03-13	13.037	13.037	13.037	13.037	10.954	13
2024-03-12	13.037	13.037	13.037	13.037	10.954	61
2024-03-11	13.558	13.558	13.558	13.558	11.393	0
2024-03-08	13.558	13.558	13.558	13.558	11.393	101
2024-03-07	13.558	13.558	13.558	13.558	11.393	20
2024-03-06	14.601	14.601	14.601	14.601	12.269	0
2024-03-05	14.601	14.601	14.601	14.601	12.269	0
2024-03-04	14.601	14.601	14.601	14.601	12.269	3
2024-03-01	14.601	14.601	14.601	14.601	12.269	50
2024-02-29	14.184	14.184	14.184	14.184	11.918	0
2024-02-28	14.184	14.184	14.184	14.184	11.918	0
2024-02-27	14.184	14.184	14.184	14.184	11.918	0
2024-02-26	14.184	14.184	14.184	14.184	11.918	0
2024-02-23	14.184	14.184	14.184	14.184	11.918	4
2024-02-22	13.141	13.141	13.141	13.141	11.042	0
2024-02-21	13.141	13.141	13.141	13.141	11.042	249
2024-02-20	14.289	14.289	14.289	14.289	12.006	0
2024-02-19	13.141	14.289	13.141	14.289	12.006	174
2024-02-16	13.454	13.454	13.037	13.037	10.954	373
2024-02-15	14.497	14.497	14.497	14.497	12.181	8
2024-02-14	15.331	15.331	15.331	15.331	12.882	0
2024-02-13	15.331	15.331	15.331	15.331	12.882	0
2024-02-12	15.331	15.331	15.331	15.331	12.882	0
2024-02-09	15.331	15.331	15.331	15.331	12.882	0
2024-02-08	15.331	15.331	15.331	15.331	12.882	0
2024-02-07	15.331	15.331	15.331	15.331	12.882	0
2024-02-06	15.331	15.331	15.331	15.331	12.882	0
2024-02-05	15.331	15.331	15.331	15.331	12.882	0
2024-02-02	15.331	15.331	15.331	15.331	12.882	115
2024-02-01	13.037	13.037	13.037	13.037	10.954	0
2024-01-31	13.037	13.037	13.037	13.037	10.954	146
2024-01-30	14.080	14.080	14.080	14.080	11.831	0
2024-01-29	14.080	14.080	14.080	14.080	11.831	0
2024-01-26	14.080	14.080	14.080	14.080	11.831	85
2024-01-25	13.767	13.767	13.767	13.767	11.568	42
2024-01-24	16.479	16.479	16.479	16.479	13.846	0
2024-01-23	16.479	16.479	16.479	16.479	13.846	10
2024-01-22	16.479	16.479	16.479	16.479	13.846	12
2024-01-19	16.687	16.687	16.479	16.479	13.846	185
2024-01-18	16.583	16.583	16.583	16.583	13.934	40
2024-01-17	15.019	16.374	15.019	16.374	13.759	105
2024-01-16	15.123	15.123	15.123	15.123	12.707	268
2024-01-15	13.350	14.080	13.350	14.080	11.831	3
2024-01-12	13.350	13.976	13.350	13.976	11.743	111
2024-01-11	14.080	14.080	14.080	14.080	11.831	7
2024-01-10	13.350	13.350	13.350	13.350	11.217	0
2024-01-09	13.350	13.350	13.350	13.350	11.217	136
2024-01-08	13.350	13.350	13.350	13.350	11.217	162
2024-01-05	13.350	13.350	13.350	13.350	11.217	150
2024-01-04	13.350	13.350	13.350	13.350	11.217	50
2024-01-03	13.454	13.454	13.454	13.454	11.305	0
2024-01-02	13.454	13.454	13.454	13.454	11.305	120
2023-12-29	12.516	12.516	12.516	12.516	10.516	102
2023-12-28	13.454	13.454	13.454	13.454	11.305	0
2023-12-27	13.454	13.454	13.454	13.454	11.305	0
2023-12-22	13.454	13.454	13.454	13.454	11.305	184
2023-12-21	12.828	12.828	12.828	12.828	10.779	0
2023-12-20	12.828	12.828	12.828	12.828	10.779	5
2023-12-19	13.558	13.558	13.558	13.558	11.393	0

← NewerPage 12 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.