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
2022-10-18	13.037	13.037	13.037	13.037	10.954	0
2022-10-17	12.516	13.037	12.516	13.037	10.954	81
2022-10-14	13.246	13.246	13.246	13.246	11.130	0
2022-10-13	13.246	13.246	13.246	13.246	11.130	70
2022-10-12	13.558	13.558	13.558	13.558	11.393	0
2022-10-11	13.558	13.558	13.558	13.558	11.393	0
2022-10-10	13.558	13.558	13.558	13.558	11.393	0
2022-10-07	13.558	13.558	13.558	13.558	11.393	10
2022-10-06	13.558	13.558	13.558	13.558	11.393	0
2022-10-05	13.558	13.558	13.558	13.558	11.393	20
2022-10-04	12.516	13.558	12.516	13.558	11.393	150
2022-10-03	12.516	12.516	12.516	12.516	10.516	10
2022-09-30	12.516	12.516	12.516	12.516	10.516	0
2022-09-29	12.516	12.516	12.516	12.516	10.516	5
2022-09-28	12.516	12.516	12.516	12.516	10.516	218
2022-09-27	12.516	12.516	12.516	12.516	10.516	1,817
2022-09-26	11.473	11.473	11.473	11.473	9.640	155
2022-09-23	12.620	12.620	12.620	12.620	10.604	0
2022-09-22	12.620	12.620	12.620	12.620	10.604	110
2022-09-21	12.516	12.516	12.516	12.516	10.516	293
2022-09-20	12.620	12.620	12.620	12.620	10.604	375
2022-09-19	13.037	13.037	13.037	13.037	10.954	0
2022-09-16	13.037	13.037	13.037	13.037	10.954	80
2022-09-15	13.037	13.037	13.037	13.037	10.954	0
2022-09-14	13.037	13.037	13.037	13.037	10.954	0
2022-09-13	13.037	13.037	13.037	13.037	10.954	68
2022-09-12	12.620	13.037	12.620	13.037	10.954	275
2022-09-09	13.141	13.141	13.141	13.141	11.042	0
2022-09-08	13.141	13.141	13.141	13.141	11.042	0
2022-09-07	13.141	13.141	13.141	13.141	11.042	0
2022-09-06	13.141	13.141	13.141	13.141	11.042	78
2022-09-05	12.516	13.141	12.516	13.141	11.042	1,110
2022-09-02	13.141	13.141	13.141	13.141	11.042	0
2022-09-01	13.141	13.141	13.141	13.141	11.042	0
2022-08-31	13.141	13.141	13.141	13.141	11.042	0
2022-08-30	13.141	13.141	13.141	13.141	11.042	84
2022-08-29	13.141	13.141	13.141	13.141	11.042	0
2022-08-26	13.141	13.141	13.141	13.141	11.042	79
2022-08-25	13.558	13.558	13.558	13.558	11.393	0
2022-08-24	13.558	13.558	13.558	13.558	11.393	0
2022-08-23	13.558	13.558	13.558	13.558	11.393	0
2022-08-22	13.558	13.558	13.558	13.558	11.393	0
2022-08-19	13.558	13.558	13.558	13.558	11.393	0
2022-08-18	13.558	13.558	13.558	13.558	11.393	0
2022-08-17	13.558	13.558	13.558	13.558	11.393	0
2022-08-16	13.558	13.558	13.558	13.558	11.393	0
2022-08-15	13.558	13.558	13.558	13.558	11.393	0
2022-08-12	13.558	13.558	13.558	13.558	11.393	0
2022-08-11	13.558	13.558	13.558	13.558	11.393	0
2022-08-10	13.558	13.558	13.558	13.558	11.393	0
2022-08-09	13.558	13.558	13.558	13.558	11.393	10
2022-08-08	13.454	13.454	13.454	13.454	11.305	166
2022-08-05	13.454	13.454	13.454	13.454	11.305	10
2022-08-04	12.516	12.516	12.516	12.516	10.516	1,000
2022-08-03	12.516	12.516	12.516	12.516	10.516	500
2022-08-02	13.558	13.558	13.558	13.558	11.393	0
2022-08-01	13.558	13.558	13.558	13.558	11.393	0
2022-07-29	13.558	13.558	13.558	13.558	11.393	9
2022-07-28	13.141	13.141	13.141	13.141	11.042	0
2022-07-27	13.141	13.141	13.141	13.141	11.042	0

← NewerPage 18 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.