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
2023-04-05	11.994	11.994	11.994	11.994	10.078	0
2023-04-04	11.994	11.994	11.994	11.994	10.078	0
2023-04-03	11.994	11.994	11.994	11.994	10.078	0
2023-03-31	11.994	11.994	11.994	11.994	10.078	0
2023-03-30	11.994	11.994	11.994	11.994	10.078	0
2023-03-29	11.994	11.994	11.994	11.994	10.078	0
2023-03-28	11.994	11.994	11.994	11.994	10.078	0
2023-03-27	11.994	11.994	11.994	11.994	10.078	0
2023-03-24	11.994	11.994	11.994	11.994	10.078	8
2023-03-23	11.994	11.994	11.994	11.994	10.078	0
2023-03-22	11.994	11.994	11.994	11.994	10.078	0
2023-03-21	11.994	11.994	11.994	11.994	10.078	0
2023-03-20	11.994	11.994	11.994	11.994	10.078	5
2023-03-17	11.994	11.994	11.994	11.994	10.078	0
2023-03-16	11.994	11.994	11.994	11.994	10.078	110
2023-03-15	12.516	12.516	12.516	12.516	10.516	0
2023-03-14	12.516	12.516	12.516	12.516	10.516	0
2023-03-13	12.516	12.516	12.516	12.516	10.516	0
2023-03-10	12.516	12.516	12.516	12.516	10.516	0
2023-03-09	12.516	12.516	12.516	12.516	10.516	0
2023-03-08	12.516	12.516	12.516	12.516	10.516	0
2023-03-07	12.516	12.516	12.516	12.516	10.516	10
2023-03-06	12.411	12.411	12.411	12.411	10.429	135
2023-03-03	12.411	12.411	12.411	12.411	10.429	0
2023-03-02	12.411	12.411	12.411	12.411	10.429	10
2023-03-01	12.411	12.411	12.411	12.411	10.429	0
2023-02-28	12.411	12.411	12.411	12.411	10.429	6
2023-02-27	12.516	12.516	12.516	12.516	10.516	0
2023-02-24	12.516	12.516	12.516	12.516	10.516	0
2023-02-23	12.516	12.516	12.516	12.516	10.516	0
2023-02-22	12.516	12.516	12.516	12.516	10.516	0
2023-02-21	12.516	12.516	12.516	12.516	10.516	200
2023-02-20	12.516	12.516	12.516	12.516	10.516	1
2023-02-17	12.516	12.516	12.516	12.516	10.516	150
2023-02-16	12.516	12.516	12.516	12.516	10.516	0
2023-02-15	12.516	12.516	12.516	12.516	10.516	0
2023-02-14	12.516	12.516	12.516	12.516	10.516	0
2023-02-13	12.516	12.516	12.516	12.516	10.516	10
2023-02-10	12.516	12.516	12.516	12.516	10.516	10
2023-02-09	12.411	12.411	12.411	12.411	10.429	200
2023-02-08	12.411	12.411	12.411	12.411	10.429	10
2023-02-07	12.516	12.516	12.516	12.516	10.516	0
2023-02-06	12.516	12.516	12.516	12.516	10.516	40
2023-02-03	12.516	12.516	12.516	12.516	10.516	0
2023-02-02	12.516	12.516	12.516	12.516	10.516	0
2023-02-01	12.516	12.516	12.516	12.516	10.516	0
2023-01-31	12.516	12.516	12.516	12.516	10.516	0
2023-01-30	12.516	12.516	12.516	12.516	10.516	0
2023-01-27	12.516	12.516	12.516	12.516	10.516	0
2023-01-26	12.516	12.516	12.516	12.516	10.516	0
2023-01-25	12.516	12.516	12.516	12.516	10.516	0
2023-01-24	12.516	12.516	12.516	12.516	10.516	11
2023-01-23	12.724	12.724	12.724	12.724	10.692	0
2023-01-20	12.724	12.724	12.724	12.724	10.692	100
2023-01-19	12.724	12.724	12.724	12.724	10.692	15
2023-01-18	12.828	12.828	12.828	12.828	10.779	0
2023-01-17	12.828	12.828	12.828	12.828	10.779	0
2023-01-16	12.516	12.828	12.516	12.828	10.779	35
2023-01-13	12.516	12.516	12.516	12.516	10.516	0
2023-01-12	11.473	12.516	11.473	12.516	10.516	44

← NewerPage 16 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.