B.V. Delftsch Aardewerkfabriek "De Porceleyne Fles Anno 1653" (PORF.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 11:30AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 27, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 211 |
| Jun 24, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 30 |
| Jun 21, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Jun 20, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6 |
| Jun 19, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Jun 18, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Jun 17, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 282 |
| Jun 14, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 52 |
| Jun 13, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Jun 12, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Jun 11, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 86 |
| Jun 10, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 464 |
| Jun 07, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 15 |
| Jun 06, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 21 |
| Jun 05, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 6 |
| Jun 04, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 97 |
| Jun 03, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| May 31, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| May 30, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| May 29, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| May 28, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 40 |
| May 27, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| May 24, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| May 23, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 111 |
| May 22, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| May 21, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| May 20, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| May 17, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 16 |
| May 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| May 16, 2024 | 0.55 Dividend | |||||
| May 16, 2024 | 24.28:23.28 Stock Split | |||||
| May 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.95 | 68 |
| May 14, 2024 | 12.90 | 13.50 | 12.90 | 13.50 | 12.95 | 1,282 |
| May 13, 2024 | 12.60 | 13.00 | 12.60 | 13.00 | 12.47 | 88 |
| May 10, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 79 |
| May 09, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 125 |
| May 08, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 80 |
| May 07, 2024 | 12.10 | 13.00 | 12.10 | 13.00 | 12.47 | 282 |
| May 06, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.37 | - |
| May 03, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.37 | 10 |
| May 02, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | - |
| Apr 30, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 10 |
| Apr 29, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 70 |
| Apr 26, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| Apr 25, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| Apr 24, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| Apr 23, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| Apr 22, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| Apr 19, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 25 |
| Apr 18, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.80 | 58 |
| Apr 17, 2024 | 11.60 | 12.30 | 11.60 | 12.30 | 11.80 | 43 |
| Apr 16, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.61 | - |
| Apr 15, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.61 | 16 |
| Apr 12, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.51 | - |
| Apr 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.51 | - |
| Apr 10, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.51 | 124 |
| Apr 09, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.80 | - |
| Apr 08, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.80 | 50 |
| Apr 05, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| Apr 04, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| Apr 03, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 114 |
| Apr 02, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 25 |
| Mar 28, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| Mar 27, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 211 |
| Mar 26, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| Mar 25, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| Mar 22, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| Mar 21, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 837 |
| Mar 20, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | - |
| Mar 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 4 |
| Mar 18, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| Mar 15, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 10 |
| Mar 14, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| Mar 13, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 13 |
| Mar 12, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 61 |
| Mar 11, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | - |
| Mar 08, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 101 |
| Mar 07, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 20 |
| Mar 06, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.43 | - |
| Mar 05, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.43 | - |
| Mar 04, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.43 | 3 |
| Mar 01, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.43 | 50 |
| Feb 29, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.05 | - |
| Feb 28, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.05 | - |
| Feb 27, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.05 | - |
| Feb 26, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.05 | - |
| Feb 23, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.05 | 4 |
| Feb 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.09 | - |
| Feb 21, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.09 | 249 |
| Feb 20, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.14 | - |
| Feb 19, 2024 | 12.60 | 13.70 | 12.60 | 13.70 | 13.14 | 174 |
| Feb 16, 2024 | 12.90 | 12.90 | 12.50 | 12.50 | 11.99 | 373 |
| Feb 15, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.33 | 8 |
| Feb 14, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.10 | - |
| Feb 13, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.10 | - |
| Feb 12, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.10 | - |
| Feb 09, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.