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
2022-02-07	12.411	12.411	12.411	12.411	10.429	0
2022-02-04	12.411	12.411	12.411	12.411	10.429	0
2022-02-03	12.411	12.411	12.411	12.411	10.429	0
2022-02-02	12.411	12.411	12.411	12.411	10.429	0
2022-02-01	12.411	12.411	12.411	12.411	10.429	0
2022-01-31	12.411	12.411	12.411	12.411	10.429	1
2022-01-28	12.411	12.411	12.411	12.411	10.429	1,000
2022-01-27	10.534	10.534	10.534	10.534	8.851	2
2022-01-26	12.411	12.411	12.411	12.411	10.429	0
2022-01-25	12.411	12.411	12.411	12.411	10.429	0
2022-01-24	12.411	12.411	12.411	12.411	10.429	0
2022-01-21	12.411	12.411	12.411	12.411	10.429	20
2022-01-20	12.307	12.307	12.307	12.307	10.341	0
2022-01-19	12.307	12.307	12.307	12.307	10.341	0
2022-01-18	12.307	12.307	12.307	12.307	10.341	0
2022-01-17	12.307	12.307	12.307	12.307	10.341	30
2022-01-14	10.951	10.951	10.951	10.951	9.202	15
2022-01-13	11.994	11.994	11.994	11.994	10.078	0
2022-01-12	11.994	11.994	11.994	11.994	10.078	15
2022-01-11	11.890	11.890	11.890	11.890	9.990	200
2022-01-10	12.307	12.307	12.307	12.307	10.341	200
2022-01-07	11.890	11.994	11.890	11.994	10.078	2,015
2022-01-06	11.473	11.994	11.473	11.994	10.078	2,414
2022-01-05	10.638	10.638	10.638	10.638	8.939	10
2022-01-04	10.951	10.951	10.951	10.951	9.202	2,510
2022-01-03	10.534	10.534	10.534	10.534	8.851	10
2021-12-31	10.847	10.847	10.847	10.847	9.114	0
2021-12-30	10.847	10.847	10.847	10.847	9.114	0
2021-12-29	10.847	10.847	10.847	10.847	9.114	0
2021-12-28	10.847	10.847	10.847	10.847	9.114	0
2021-12-27	10.847	10.847	10.847	10.847	9.114	50
2021-12-24	10.847	10.847	10.847	10.847	9.114	11
2021-12-23	10.430	10.430	10.430	10.430	8.764	28
2021-12-22	10.847	10.847	10.847	10.847	9.114	0
2021-12-21	10.847	10.847	10.847	10.847	9.114	0
2021-12-20	10.847	10.847	10.847	10.847	9.114	0
2021-12-17	10.847	10.847	10.847	10.847	9.114	0
2021-12-16	10.847	10.847	10.847	10.847	9.114	0
2021-12-15	10.847	10.847	10.847	10.847	9.114	0
2021-12-14	10.847	10.847	10.847	10.847	9.114	100
2021-12-13	10.847	10.847	10.847	10.847	9.114	0
2021-12-10	10.847	10.847	10.847	10.847	9.114	0
2021-12-09	10.847	10.847	10.847	10.847	9.114	0
2021-12-08	10.847	10.847	10.847	10.847	9.114	0
2021-12-07	9.960	10.847	9.960	10.847	9.114	18
2021-12-06	10.951	10.951	10.951	10.951	9.202	0
2021-12-03	10.951	10.951	10.951	10.951	9.202	0
2021-12-02	10.951	10.951	10.951	10.951	9.202	0
2021-12-01	10.638	10.951	10.638	10.951	9.202	269
2021-11-30	10.638	10.638	10.638	10.638	8.939	10
2021-11-29	9.804	9.804	9.804	9.804	8.238	179
2021-11-26	10.638	10.638	10.638	10.638	8.939	0
2021-11-25	10.638	10.638	10.638	10.638	8.939	0
2021-11-24	10.638	10.638	10.638	10.638	8.939	0
2021-11-23	10.638	10.638	10.638	10.638	8.939	0
2021-11-22	10.638	10.638	10.638	10.638	8.939	10
2021-11-19	9.908	9.908	9.908	9.908	8.325	100
2021-11-18	9.908	10.117	9.908	10.117	8.501	60
2021-11-17	10.221	10.221	10.221	10.221	8.588	5
2021-11-16	10.012	10.012	10.012	10.012	8.413	60

← NewerPage 21 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.