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
2025-08-13	12.000	12.000	12.000	12.000	11.514	0
2025-08-12	12.000	12.000	12.000	12.000	11.514	0
2025-08-11	12.000	12.000	12.000	12.000	11.514	0
2025-08-08	12.000	12.000	12.000	12.000	11.514	0
2025-08-07	12.000	12.000	12.000	12.000	11.514	1,172
2025-08-06	11.500	11.500	11.500	11.500	11.034	0
2025-08-05	11.500	11.500	11.500	11.500	11.034	779
2025-08-04	11.400	11.400	11.400	11.400	10.938	367
2025-08-01	11.400	11.400	11.400	11.400	10.938	0
2025-07-31	11.400	11.400	11.400	11.400	10.938	133
2025-07-30	11.500	11.500	11.500	11.500	11.034	90
2025-07-29	11.000	11.000	11.000	11.000	10.554	5,713
2025-07-28	11.500	11.500	11.500	11.500	11.034	225
2025-07-25	11.500	11.500	11.500	11.500	11.034	2,929
2025-07-24	11.500	11.500	11.500	11.500	11.034	1,036
2025-07-23	11.400	11.500	11.400	11.500	11.034	154
2025-07-22	11.400	11.400	11.400	11.400	10.938	0
2025-07-21	11.400	11.400	11.400	11.400	10.938	5
2025-07-18	11.400	11.400	11.400	11.400	10.938	100
2025-07-17	11.000	11.000	11.000	11.000	10.554	200
2025-07-16	11.500	11.500	11.500	11.500	11.034	0
2025-07-15	11.500	11.500	11.500	11.500	11.034	0
2025-07-14	11.500	11.500	11.500	11.500	11.034	0
2025-07-11	11.500	11.500	11.500	11.500	11.034	1,020
2025-07-10	11.500	11.500	11.500	11.500	11.034	0
2025-07-09	11.500	11.500	11.500	11.500	11.034	0
2025-07-08	11.500	11.500	11.500	11.500	11.034	210
2025-07-07	11.500	11.500	11.500	11.500	11.034	50
2025-07-04	11.500	11.500	11.500	11.500	11.034	0
2025-07-03	11.500	11.500	11.500	11.500	11.034	0
2025-07-02	11.500	11.500	11.500	11.500	11.034	1,477
2025-07-01	11.500	11.500	11.500	11.500	11.034	166
2025-06-30	11.500	11.500	11.000	11.000	10.554	4
2025-06-27	11.500	11.500	11.500	11.500	11.034	0
2025-06-26	11.500	11.500	11.500	11.500	11.034	0
2025-06-25	11.500	11.500	11.500	11.500	11.034	100
2025-06-24	11.500	11.500	11.500	11.500	11.034	0
2025-06-23	11.500	11.500	11.500	11.500	11.034	0
2025-06-20	11.500	11.500	11.500	11.500	11.034	0
2025-06-19	11.500	11.500	11.500	11.500	11.034	1
2025-06-18	11.500	11.500	11.500	11.500	11.034	0
2025-06-17	11.500	11.500	11.500	11.500	11.034	0
2025-06-16	11.500	11.500	11.500	11.500	11.034	33
2025-06-13	10.800	10.800	10.800	10.800	10.362	20
2025-06-12	11.200	11.200	11.200	11.200	10.746	0
2025-06-11	11.000	11.200	11.000	11.200	10.746	171
2025-06-10	11.400	11.400	11.400	11.400	10.938	0
2025-06-09	11.400	11.400	11.400	11.400	10.938	0
2025-06-06	11.400	11.400	11.400	11.400	10.938	0
2025-06-05	10.500	11.400	10.500	11.400	10.938	97
2025-06-04	11.500	11.500	11.500	11.500	11.034	0
2025-06-03	11.500	11.500	11.500	11.500	11.034	0
2025-06-02	11.500	11.500	11.500	11.500	11.034	0
2025-05-30	11.500	11.500	11.500	11.500	11.034	80
2025-05-29	11.500	11.500	11.500	11.500	11.034	3,200
2025-05-28	11.500	11.500	11.500	11.500	11.034	0
2025-05-27	11.500	11.500	11.500	11.500	11.034	0
2025-05-26	11.500	11.500	11.500	11.500	11.034	0
2025-05-23	11.500	11.500	11.500	11.500	11.034	0
2025-05-22	11.500	11.500	11.500	11.500	11.034	500

← NewerPage 6 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.