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
2022-07-26	13.141	13.141	13.141	13.141	11.042	0
2022-07-25	13.141	13.141	13.141	13.141	11.042	21
2022-07-22	12.516	12.516	12.516	12.516	10.516	697
2022-07-21	12.411	12.411	12.411	12.411	10.429	0
2022-07-20	12.411	12.411	12.411	12.411	10.429	0
2022-07-19	12.411	12.411	12.411	12.411	10.429	0
2022-07-18	12.411	12.411	12.411	12.411	10.429	25
2022-07-15	12.411	12.411	12.411	12.411	10.429	470
2022-07-14	12.411	12.411	12.411	12.411	10.429	10
2022-07-13	11.473	11.473	11.473	11.473	9.640	50
2022-07-12	13.350	13.350	13.350	13.350	11.217	0
2022-07-11	13.350	13.350	13.350	13.350	11.217	0
2022-07-08	13.350	13.350	13.350	13.350	11.217	0
2022-07-07	13.350	13.350	13.350	13.350	11.217	0
2022-07-06	13.350	13.350	13.350	13.350	11.217	0
2022-07-05	13.350	13.350	13.350	13.350	11.217	10
2022-07-04	11.473	11.473	11.473	11.473	9.640	200
2022-07-01	12.098	12.098	12.098	12.098	10.166	10
2022-06-30	12.516	12.516	12.516	12.516	10.516	1,998
2022-06-29	13.350	13.350	13.350	13.350	11.217	0
2022-06-28	13.350	13.350	13.350	13.350	11.217	0
2022-06-27	12.516	13.350	12.516	13.350	11.217	12
2022-06-24	13.350	13.350	13.350	13.350	11.217	0
2022-06-23	13.350	13.350	13.350	13.350	11.217	10
2022-06-22	12.516	12.516	12.516	12.516	10.516	767
2022-06-21	14.497	14.497	14.497	14.497	12.181	0
2022-06-20	14.497	14.497	14.497	14.497	12.181	0
2022-06-17	14.497	14.497	14.497	14.497	12.181	0
2022-06-16	14.497	14.497	14.497	14.497	12.181	0
2022-06-15	14.497	14.497	14.497	14.497	12.181	0
2022-06-14	14.497	14.497	14.497	14.497	12.181	0
2022-06-13	14.497	14.497	14.497	14.497	12.181	80
2022-06-10	14.601	14.601	14.601	14.601	12.269	0
2022-06-09	14.601	14.601	14.601	14.601	12.269	100
2022-06-08	14.601	14.601	14.601	14.601	12.269	55
2022-06-07	14.810	14.810	14.810	14.810	12.444	0
2022-06-06	15.019	15.019	14.810	14.810	12.444	11
2022-06-03	14.289	14.289	14.289	14.289	12.006	200
2022-06-02	14.393	14.393	14.393	14.393	12.094	105
2022-06-01	14.289	14.289	14.289	14.289	12.006	0
2022-05-31	14.289	14.289	14.289	14.289	12.006	0
2022-05-30	14.289	14.289	14.289	14.289	12.006	342
2022-05-27	14.289	14.289	14.289	14.289	12.006	0
2022-05-26	14.289	14.289	14.289	14.289	12.006	0
2022-05-25	14.289	14.289	14.289	14.289	12.006	1
2022-05-24	14.393	14.393	14.393	14.393	12.094	0
2022-05-23	14.393	14.393	14.393	14.393	12.094	555
2022-05-20	14.393	14.393	14.393	14.393	12.094	17
2022-05-19	14.393	14.393	14.393	14.393	12.094	1,000
2022-05-18	14.601	14.601	14.601	14.601	12.269	320
2022-05-17	13.037	13.141	13.037	13.141	11.042	99
2022-05-16	13.037	13.037	13.037	13.037	10.954	84
2022-05-13	13.037	13.037	13.037	13.037	10.954	0
2022-05-12	13.037	13.037	13.037	13.037	10.954	0
2022-05-11	13.037	13.037	13.037	13.037	10.954	0
2022-05-10	13.037	13.037	13.037	13.037	10.954	10
2022-05-09	12.516	12.516	12.516	12.516	10.516	3,153
2022-05-06	12.516	12.516	12.516	12.516	10.516	100
2022-05-05	13.350	13.350	13.350	13.350	11.217	20
2022-05-04	13.037	13.037	13.037	13.037	10.954	28

← NewerPage 19 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.