Astarta Holding N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	29.700	29.900	29.500	29.650	28.599	3,538
2024-08-20	29.750	30.100	29.700	29.700	28.647	1,575
2024-08-19	30.000	30.400	29.500	29.750	28.695	14,490
2024-08-16	29.800	29.950	29.000	29.700	28.647	3,290
2024-08-14	30.100	30.100	29.500	29.800	28.744	3,723
2024-08-13	30.000	31.000	29.850	30.000	28.936	8,514
2024-08-12	29.450	30.050	29.450	30.000	28.936	3,145
2024-08-09	28.900	29.550	28.650	29.400	28.358	2,987
2024-08-08	29.000	29.000	28.500	28.900	27.875	2,860
2024-08-07	28.900	28.950	28.500	28.900	27.875	1,590
2024-08-06	27.950	29.300	27.600	28.800	27.779	9,158
2024-08-05	28.000	28.000	26.000	27.400	26.429	31,693
2024-08-02	30.100	30.100	27.650	28.800	27.779	25,390
2024-08-01	31.000	31.450	29.050	30.300	29.226	15,979
2024-07-31	31.100	31.250	30.850	31.000	29.901	7,206
2024-07-30	31.450	31.450	30.650	31.300	30.190	5,683
2024-07-29	30.950	32.400	30.950	31.300	30.190	17,587
2024-07-26	29.000	30.850	29.000	30.650	29.563	26,180
2024-07-25	27.850	29.300	27.850	29.000	27.972	17,201
2024-07-24	27.750	27.750	27.500	27.750	26.766	1,452
2024-07-23	27.800	27.850	27.200	27.750	26.766	2,310
2024-07-22	27.500	27.750	27.200	27.750	26.766	5,176
2024-07-19	27.700	27.750	27.300	27.500	26.525	1,802
2024-07-18	27.300	27.600	27.100	27.150	26.188	11,711
2024-07-17	27.500	27.850	27.250	27.400	26.429	3,849
2024-07-16	28.500	28.500	27.500	27.900	26.911	6,857
2024-07-15	29.050	29.050	28.500	28.500	27.490	2,708
2024-07-12	28.700	28.950	28.200	28.950	27.924	6,257
2024-07-11	29.000	29.300	28.550	28.750	27.731	12,448
2024-07-10	29.000	29.200	28.500	28.900	27.875	4,430
2024-07-09	29.350	29.350	28.750	29.000	27.972	5,798
2024-07-08	28.750	29.400	28.750	29.100	28.068	9,625
2024-07-05	28.950	29.450	28.550	29.300	28.261	14,273
2024-07-04	28.950	28.950	28.700	28.900	27.875	5,816
2024-07-03	28.900	28.950	28.000	28.950	27.924	6,186
2024-07-02	28.800	28.950	28.600	28.900	27.875	11,156
2024-07-01	28.850	28.850	27.700	28.500	27.490	10,373
2024-06-28	28.950	28.950	28.600	28.950	27.924	2,315
2024-06-27	28.900	28.950	28.700	28.950	27.924	3,878
2024-06-26	29.400	29.400	28.650	28.850	27.827	1,752
2024-06-25	29.850	29.850	28.700	29.100	28.068	4,691
2024-06-24	28.200	29.550	26.900	29.400	28.358	13,898
2024-06-21	30.150	30.400	29.350	29.600	26.478	24,200
2024-06-20	30.000	31.050	30.000	30.000	26.836	25,381
2024-06-19	28.850	30.600	28.650	29.850	26.701	56,333
2024-06-18	29.100	29.100	28.450	28.700	25.673	11,586
2024-06-17	28.900	29.500	28.750	29.000	25.941	14,474
2024-06-14	28.500	29.100	28.400	28.600	25.583	7,265
2024-06-13	28.200	28.500	27.300	28.400	25.404	8,117
2024-06-12	28.050	28.400	27.600	28.200	25.226	4,694
2024-06-11	28.500	28.500	28.000	28.050	25.091	16,167
2024-06-10	28.650	28.650	28.500	28.500	25.494	2,583
2024-06-07	28.550	29.200	28.500	28.900	25.852	7,302
2024-06-06	29.400	29.550	28.000	28.900	25.852	15,815
2024-06-05	28.950	29.300	28.950	29.250	26.165	5,120
2024-06-04	28.950	29.000	28.250	28.750	25.718	3,750
2024-06-03	29.050	29.250	28.800	28.950	25.896	18,519
2024-05-31	28.400	28.950	28.000	28.950	25.896	9,351
2024-05-29	27.100	28.450	26.500	27.900	24.957	17,689
2024-05-28	27.050	27.800	27.050	27.050	24.197	5,477

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-01	2.1840 PLN
2024-06-24	2.1840 PLN
2023-06-01	2.1840 PLN
2021-06-07	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.