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
2022-05-04	13.037	13.037	13.037	13.037	10.954	28
2022-05-03	13.037	13.037	13.037	13.037	10.954	20
2022-05-02	12.516	13.037	12.516	13.037	10.954	2,602
2022-04-29	13.037	13.037	12.516	12.516	10.516	1,220
2022-04-28	12.516	12.516	12.516	12.516	10.516	2,651
2022-04-27	12.411	12.411	12.411	12.411	10.429	80
2022-04-26	12.411	12.411	12.411	12.411	10.429	0
2022-04-25	12.411	12.411	12.411	12.411	10.429	5
2022-04-22	12.411	12.411	12.411	12.411	10.429	26
2022-04-21	11.994	12.411	11.994	12.411	10.429	39
2022-04-20	11.994	11.994	11.994	11.994	10.078	224
2022-04-19	11.994	11.994	11.994	11.994	10.078	0
2022-04-14	11.994	11.994	11.994	11.994	10.078	0
2022-04-13	11.473	11.994	11.473	11.994	10.078	2,093
2022-04-12	11.473	11.473	11.473	11.473	9.640	317
2022-04-11	11.994	11.994	11.994	11.994	10.078	110
2022-04-08	11.160	11.473	11.160	11.473	9.640	1,880
2022-04-07	10.169	10.638	10.169	10.638	8.939	1,035
2022-04-06	11.264	11.264	11.264	11.264	9.465	4
2022-04-05	11.473	11.473	11.473	11.473	9.640	10
2022-04-04	11.681	11.681	11.681	11.681	9.815	100
2022-04-01	11.681	11.681	11.681	11.681	9.815	175
2022-03-31	11.681	11.681	11.681	11.681	9.815	25
2022-03-30	11.994	11.994	11.994	11.994	10.078	0
2022-03-29	11.994	11.994	11.994	11.994	10.078	0
2022-03-28	11.994	11.994	11.994	11.994	10.078	0
2022-03-25	11.473	11.994	11.473	11.994	10.078	1,415
2022-03-24	11.473	11.473	11.473	11.473	9.640	15
2022-03-23	11.264	11.264	11.264	11.264	9.465	0
2022-03-22	11.264	11.264	11.264	11.264	9.465	0
2022-03-21	11.264	11.264	11.264	11.264	9.465	0
2022-03-18	11.264	11.264	11.264	11.264	9.465	0
2022-03-17	11.264	11.264	11.264	11.264	9.465	0
2022-03-16	11.264	11.264	11.264	11.264	9.465	0
2022-03-15	11.264	11.264	11.264	11.264	9.465	0
2022-03-14	11.264	11.264	11.264	11.264	9.465	721
2022-03-11	11.264	11.264	11.264	11.264	9.465	0
2022-03-10	11.264	11.264	11.264	11.264	9.465	0
2022-03-09	11.264	11.264	11.264	11.264	9.465	0
2022-03-08	11.264	11.264	11.264	11.264	9.465	0
2022-03-07	11.264	11.264	11.264	11.264	9.465	500
2022-03-04	12.307	12.307	12.307	12.307	10.341	80
2022-03-03	11.368	11.368	11.368	11.368	9.552	15
2022-03-02	11.368	11.368	11.368	11.368	9.552	0
2022-03-01	11.368	11.368	11.368	11.368	9.552	0
2022-02-28	11.368	11.368	11.368	11.368	9.552	0
2022-02-25	11.368	11.368	11.368	11.368	9.552	0
2022-02-24	11.368	11.368	11.368	11.368	9.552	0
2022-02-23	11.368	11.368	11.368	11.368	9.552	0
2022-02-22	11.368	11.368	11.368	11.368	9.552	0
2022-02-21	11.368	11.368	11.368	11.368	9.552	30
2022-02-18	11.368	11.368	11.368	11.368	9.552	0
2022-02-17	11.368	11.368	11.368	11.368	9.552	10
2022-02-16	11.368	11.368	11.368	11.368	9.552	1
2022-02-15	11.055	11.055	11.055	11.055	9.289	0
2022-02-14	11.055	11.055	11.055	11.055	9.289	0
2022-02-11	11.055	11.055	11.055	11.055	9.289	400
2022-02-10	12.411	12.411	12.411	12.411	10.429	0
2022-02-09	12.411	12.411	12.411	12.411	10.429	0
2022-02-08	12.411	12.411	12.411	12.411	10.429	0

← NewerPage 20 of 22 · 1,280 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.