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
2023-07-03	12.098	12.516	12.098	12.516	10.516	430
2023-06-30	12.098	12.098	12.098	12.098	10.166	250
2023-06-29	12.203	12.203	12.203	12.203	10.253	1,010
2023-06-28	11.994	11.994	11.994	11.994	10.078	0
2023-06-27	11.994	11.994	11.994	11.994	10.078	0
2023-06-26	11.994	11.994	11.994	11.994	10.078	0
2023-06-23	11.994	11.994	11.994	11.994	10.078	1,359
2023-06-22	11.994	11.994	11.994	11.994	10.078	10
2023-06-21	10.951	10.951	10.951	10.951	9.202	50
2023-06-20	11.473	11.473	10.951	10.951	9.202	2,914
2023-06-19	11.890	11.890	11.890	11.890	9.990	0
2023-06-16	11.890	11.890	11.890	11.890	9.990	0
2023-06-15	11.890	11.890	11.890	11.890	9.990	90
2023-06-14	11.994	11.994	11.994	11.994	10.078	0
2023-06-13	11.994	11.994	11.994	11.994	10.078	189
2023-06-12	11.055	11.055	11.055	11.055	9.289	100
2023-06-09	11.994	11.994	11.994	11.994	10.078	0
2023-06-08	11.994	11.994	11.994	11.994	10.078	0
2023-06-07	11.994	11.994	11.994	11.994	10.078	1
2023-06-06	11.994	11.994	11.994	11.994	10.078	49
2023-06-05	12.307	12.307	11.473	11.473	9.640	490
2023-06-02	12.203	12.203	12.203	12.203	10.253	10
2023-06-01	12.203	12.203	12.203	12.203	10.253	0
2023-05-31	12.203	12.203	12.203	12.203	10.253	70
2023-05-30	12.411	12.411	12.411	12.411	10.429	52
2023-05-29	12.516	12.516	12.516	12.516	10.516	14
2023-05-26	12.516	12.516	12.516	12.516	10.516	20
2023-05-25	12.620	12.620	12.620	12.620	10.604	100
2023-05-24	12.933	12.933	12.933	12.933	10.867	0
2023-05-23	12.933	12.933	12.933	12.933	10.867	0
2023-05-22	12.933	12.933	12.933	12.933	10.867	20
2023-05-19	12.828	12.828	12.828	12.828	10.779	1,000
2023-05-18	13.037	13.037	13.037	13.037	10.954	10
2023-05-17	12.828	12.828	12.828	12.828	10.779	25
2023-05-16	12.828	12.828	12.828	12.828	10.779	341
2023-05-15	13.350	13.350	13.246	13.246	11.130	60
2023-05-12	13.558	13.558	13.558	13.558	11.393	0
2023-05-11	13.558	13.558	13.558	13.558	11.393	400
2023-05-10	13.246	13.246	13.246	13.246	11.130	790
2023-05-09	12.307	12.828	12.307	12.828	10.779	1,405
2023-05-08	12.307	12.307	12.307	12.307	10.341	1,341
2023-05-05	11.994	11.994	11.994	11.994	10.078	32
2023-05-04	11.994	11.994	11.994	11.994	10.078	67
2023-05-03	11.890	11.890	11.890	11.890	9.990	933
2023-05-02	11.890	11.890	11.890	11.890	9.990	0
2023-04-28	11.890	11.890	11.890	11.890	9.990	0
2023-04-27	11.890	11.890	11.890	11.890	9.990	0
2023-04-26	11.890	11.890	11.890	11.890	9.990	39
2023-04-25	11.890	11.890	11.890	11.890	9.990	23
2023-04-24	10.951	11.473	10.951	11.473	9.640	635
2023-04-21	11.264	11.264	11.264	11.264	9.465	200
2023-04-20	10.847	10.847	10.847	10.847	9.114	21
2023-04-19	10.847	10.847	10.847	10.847	9.114	1,200
2023-04-18	11.264	11.264	11.264	11.264	9.465	310
2023-04-17	11.264	11.264	11.264	11.264	9.465	34
2023-04-14	11.473	11.473	11.473	11.473	9.640	175
2023-04-13	11.994	11.994	11.994	11.994	10.078	0
2023-04-12	11.994	11.994	11.994	11.994	10.078	13
2023-04-11	11.994	11.994	11.994	11.994	10.078	13
2023-04-06	11.994	11.994	11.994	11.994	10.078	0

← NewerPage 15 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.