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
2023-09-28	14.080	14.080	14.080	14.080	11.831	0
2023-09-27	14.080	14.080	14.080	14.080	11.831	0
2023-09-26	14.080	14.080	14.080	14.080	11.831	5
2023-09-25	13.558	13.558	13.558	13.558	11.393	40
2023-09-22	13.037	13.037	13.037	13.037	10.954	0
2023-09-21	13.037	13.037	13.037	13.037	10.954	78
2023-09-20	13.558	13.558	13.558	13.558	11.393	0
2023-09-19	13.558	13.558	13.558	13.558	11.393	0
2023-09-18	13.558	13.558	13.558	13.558	11.393	0
2023-09-15	13.558	13.558	13.558	13.558	11.393	0
2023-09-14	13.558	13.558	13.558	13.558	11.393	0
2023-09-13	13.558	13.558	13.558	13.558	11.393	0
2023-09-12	13.558	13.558	13.558	13.558	11.393	0
2023-09-11	13.558	13.558	13.558	13.558	11.393	0
2023-09-08	13.558	13.558	13.558	13.558	11.393	5
2023-09-07	14.393	14.393	14.393	14.393	12.094	0
2023-09-06	14.393	14.393	14.393	14.393	12.094	0
2023-09-05	14.393	14.393	14.393	14.393	12.094	0
2023-09-04	13.141	14.393	13.141	14.393	12.094	37
2023-09-01	14.497	14.497	14.497	14.497	12.181	22
2023-08-31	14.497	14.497	14.497	14.497	12.181	5
2023-08-30	13.246	13.246	13.246	13.246	11.130	16
2023-08-29	14.497	14.497	14.497	14.497	12.181	14
2023-08-28	14.497	14.497	14.497	14.497	12.181	0
2023-08-25	14.497	14.497	14.497	14.497	12.181	7
2023-08-24	14.497	14.497	14.497	14.497	12.181	103
2023-08-23	14.497	14.497	14.497	14.497	12.181	0
2023-08-22	14.497	14.497	14.497	14.497	12.181	0
2023-08-21	14.497	14.497	14.497	14.497	12.181	35
2023-08-18	14.497	14.497	14.497	14.497	12.181	435
2023-08-17	14.601	14.601	14.601	14.601	12.269	0
2023-08-16	14.601	14.601	14.601	14.601	12.269	0
2023-08-15	14.601	14.601	14.601	14.601	12.269	0
2023-08-14	14.601	14.601	14.601	14.601	12.269	300
2023-08-11	14.393	14.393	14.393	14.393	12.094	634
2023-08-10	14.393	14.393	14.393	14.393	12.094	10
2023-08-09	14.393	14.393	14.393	14.393	12.094	0
2023-08-08	14.080	14.393	14.080	14.393	12.094	1,105
2023-08-07	13.976	13.976	13.976	13.976	11.743	10
2023-08-04	13.871	13.871	13.871	13.871	11.656	1,400
2023-08-03	13.976	13.976	13.976	13.976	11.743	10
2023-08-02	13.976	13.976	13.767	13.767	11.568	380
2023-08-01	13.767	13.767	13.767	13.767	11.568	700
2023-07-31	13.767	13.767	13.767	13.767	11.568	479
2023-07-28	13.976	13.976	13.976	13.976	11.743	0
2023-07-27	14.080	14.080	13.976	13.976	11.743	900
2023-07-26	13.558	13.976	13.558	13.976	11.743	3,040
2023-07-25	13.454	13.454	13.454	13.454	11.305	0
2023-07-24	13.454	13.454	13.454	13.454	11.305	0
2023-07-21	13.454	13.454	13.454	13.454	11.305	0
2023-07-20	13.454	13.454	13.454	13.454	11.305	10
2023-07-19	12.828	12.828	12.828	12.828	10.779	788
2023-07-18	12.828	12.828	12.828	12.828	10.779	0
2023-07-17	12.828	12.828	12.828	12.828	10.779	0
2023-07-14	12.828	12.828	12.828	12.828	10.779	1,100
2023-07-13	13.454	13.454	13.454	13.454	11.305	10
2023-07-12	13.037	13.037	13.037	13.037	10.954	1,210
2023-07-11	13.558	13.558	13.558	13.558	11.393	0
2023-07-10	13.037	13.558	13.037	13.558	11.393	619
2023-07-07	11.994	11.994	11.994	11.994	10.078	2,784

← NewerPage 14 of 22 · 1,278 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.