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
2023-12-18	13.558	13.558	13.558	13.558	11.393	0
2023-12-15	13.558	13.558	13.558	13.558	11.393	0
2023-12-14	13.558	13.558	13.558	13.558	11.393	0
2023-12-13	13.558	13.558	13.558	13.558	11.393	0
2023-12-12	13.558	13.558	13.558	13.558	11.393	0
2023-12-11	13.558	13.558	13.558	13.558	11.393	125
2023-12-08	13.558	13.558	13.558	13.558	11.393	25
2023-12-07	14.080	14.080	14.080	14.080	11.831	0
2023-12-06	14.080	14.080	14.080	14.080	11.831	54
2023-12-05	14.080	14.080	14.080	14.080	11.831	35
2023-12-04	13.663	13.663	13.663	13.663	11.480	40
2023-12-01	13.663	13.663	12.828	12.828	10.779	37
2023-11-30	13.663	13.663	13.663	13.663	11.480	0
2023-11-29	13.663	13.663	13.663	13.663	11.480	0
2023-11-28	13.663	13.663	13.663	13.663	11.480	21
2023-11-27	11.577	11.577	11.577	11.577	9.728	4
2023-11-24	13.767	13.767	13.767	13.767	11.568	0
2023-11-23	13.767	13.767	13.767	13.767	11.568	0
2023-11-22	13.767	13.767	13.767	13.767	11.568	0
2023-11-21	13.767	13.767	13.767	13.767	11.568	0
2023-11-20	13.767	13.767	13.767	13.767	11.568	20
2023-11-17	13.767	13.767	13.767	13.767	11.568	0
2023-11-16	13.767	13.767	13.767	13.767	11.568	0
2023-11-15	13.767	13.767	13.767	13.767	11.568	0
2023-11-14	13.767	13.767	13.767	13.767	11.568	0
2023-11-13	13.767	13.767	13.767	13.767	11.568	0
2023-11-10	13.767	13.767	13.767	13.767	11.568	38
2023-11-09	13.141	13.141	13.141	13.141	11.042	150
2023-11-08	13.141	13.141	13.141	13.141	11.042	1,186
2023-11-07	13.350	13.350	13.350	13.350	11.217	0
2023-11-06	13.350	13.350	13.350	13.350	11.217	500
2023-11-03	13.454	13.454	13.454	13.454	11.305	116
2023-11-02	13.976	13.976	13.976	13.976	11.743	0
2023-11-01	13.976	13.976	13.976	13.976	11.743	0
2023-10-31	13.976	13.976	13.976	13.976	11.743	0
2023-10-30	13.976	13.976	13.976	13.976	11.743	0
2023-10-27	13.976	13.976	13.976	13.976	11.743	0
2023-10-26	13.976	13.976	13.976	13.976	11.743	1
2023-10-25	13.454	13.454	13.350	13.350	11.217	1,400
2023-10-24	13.976	13.976	13.976	13.976	11.743	0
2023-10-23	13.976	13.976	13.976	13.976	11.743	3
2023-10-20	13.454	13.454	13.454	13.454	11.305	108
2023-10-19	13.976	13.976	13.976	13.976	11.743	0
2023-10-18	13.454	13.976	13.454	13.976	11.743	393
2023-10-17	13.976	13.976	13.976	13.976	11.743	0
2023-10-16	13.976	13.976	13.976	13.976	11.743	1
2023-10-13	14.080	14.080	14.080	14.080	11.831	300
2023-10-12	14.080	14.080	14.080	14.080	11.831	1
2023-10-11	14.080	14.080	14.080	14.080	11.831	0
2023-10-10	14.080	14.080	14.080	14.080	11.831	11
2023-10-09	14.080	14.080	14.080	14.080	11.831	100
2023-10-06	14.080	14.080	13.976	13.976	11.743	101
2023-10-05	13.558	13.558	13.558	13.558	11.393	300
2023-10-04	14.080	14.080	14.080	14.080	11.831	3
2023-10-03	11.473	11.473	11.473	11.473	9.640	0
2023-10-02	11.473	11.473	11.473	11.473	9.640	1
2023-09-29	14.080	14.080	14.080	14.080	11.831	71
2023-09-28	14.080	14.080	14.080	14.080	11.831	0
2023-09-27	14.080	14.080	14.080	14.080	11.831	0
2023-09-26	14.080	14.080	14.080	14.080	11.831	5

← NewerPage 13 of 22 · 1,282 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.