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
2023-01-11	12.516	12.516	12.516	12.516	10.516	80
2023-01-10	12.516	12.516	12.516	12.516	10.516	20
2023-01-09	12.828	12.828	12.828	12.828	10.779	0
2023-01-06	12.828	12.828	12.828	12.828	10.779	5
2023-01-05	11.473	11.473	11.473	11.473	9.640	80
2023-01-04	10.742	10.742	10.742	10.742	9.026	1
2023-01-03	13.037	13.037	13.037	13.037	10.954	0
2023-01-02	13.037	13.037	13.037	13.037	10.954	0
2022-12-30	13.037	13.037	13.037	13.037	10.954	0
2022-12-29	13.037	13.037	13.037	13.037	10.954	40
2022-12-28	13.037	13.037	13.037	13.037	10.954	0
2022-12-27	13.037	13.037	13.037	13.037	10.954	0
2022-12-23	13.037	13.037	13.037	13.037	10.954	19
2022-12-22	13.037	13.037	13.037	13.037	10.954	0
2022-12-21	13.037	13.037	13.037	13.037	10.954	62
2022-12-20	13.037	13.037	13.037	13.037	10.954	8
2022-12-19	13.037	13.037	13.037	13.037	10.954	24
2022-12-16	13.037	13.037	13.037	13.037	10.954	20
2022-12-15	12.411	13.037	12.411	13.037	10.954	116
2022-12-14	12.411	12.411	12.411	12.411	10.429	0
2022-12-13	12.411	12.411	12.411	12.411	10.429	0
2022-12-12	12.411	12.411	12.411	12.411	10.429	0
2022-12-09	12.411	12.411	12.411	12.411	10.429	0
2022-12-08	12.411	12.411	12.411	12.411	10.429	50
2022-12-07	12.411	12.411	12.411	12.411	10.429	115
2022-12-06	12.411	12.411	11.785	11.785	9.903	125
2022-12-05	12.933	12.933	12.933	12.933	10.867	0
2022-12-02	12.933	12.933	12.933	12.933	10.867	0
2022-12-01	12.933	12.933	12.933	12.933	10.867	52
2022-11-30	13.037	13.037	13.037	13.037	10.954	0
2022-11-29	13.037	13.037	13.037	13.037	10.954	50
2022-11-28	13.037	13.037	13.037	13.037	10.954	25
2022-11-25	13.037	13.037	13.037	13.037	10.954	25
2022-11-24	13.037	13.037	13.037	13.037	10.954	50
2022-11-23	13.037	13.037	13.037	13.037	10.954	50
2022-11-22	13.037	13.037	13.037	13.037	10.954	50
2022-11-21	13.037	13.037	13.037	13.037	10.954	50
2022-11-18	13.037	13.037	13.037	13.037	10.954	50
2022-11-17	13.037	13.037	13.037	13.037	10.954	50
2022-11-16	13.037	13.037	13.037	13.037	10.954	50
2022-11-15	13.037	13.037	13.037	13.037	10.954	50
2022-11-14	12.516	13.037	12.516	13.037	10.954	154
2022-11-11	13.037	13.037	13.037	13.037	10.954	0
2022-11-10	13.037	13.037	13.037	13.037	10.954	10
2022-11-09	13.037	13.037	13.037	13.037	10.954	10
2022-11-08	12.724	13.037	12.724	13.037	10.954	20
2022-11-07	13.037	13.037	13.037	13.037	10.954	25
2022-11-04	12.516	13.037	12.516	13.037	10.954	25
2022-11-03	13.037	13.037	13.037	13.037	10.954	50
2022-11-02	13.037	13.037	13.037	13.037	10.954	10
2022-11-01	13.037	13.037	13.037	13.037	10.954	20
2022-10-31	12.828	12.828	12.828	12.828	10.779	50
2022-10-28	12.828	12.828	12.828	12.828	10.779	0
2022-10-27	12.828	12.828	12.828	12.828	10.779	23
2022-10-26	12.828	12.828	12.828	12.828	10.779	23
2022-10-25	12.828	12.828	12.516	12.516	10.516	300
2022-10-24	13.037	13.037	13.037	13.037	10.954	0
2022-10-21	13.037	13.037	13.037	13.037	10.954	0
2022-10-20	13.037	13.037	13.037	13.037	10.954	30
2022-10-19	12.516	13.037	12.516	13.037	10.954	219

← NewerPage 17 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.