Astarta Holding N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 26.800 | 27.100 | 26.600 | 27.100 | 24.242 | 4,883 |
| 2024-05-24 | 26.550 | 27.100 | 25.900 | 26.800 | 23.973 | 15,571 |
| 2024-05-23 | 26.900 | 26.900 | 26.600 | 26.850 | 24.018 | 4,993 |
| 2024-05-22 | 26.700 | 27.050 | 26.650 | 26.900 | 24.063 | 4,515 |
| 2024-05-21 | 27.000 | 27.150 | 26.550 | 26.650 | 23.839 | 7,806 |
| 2024-05-20 | 26.950 | 27.150 | 26.550 | 27.150 | 24.286 | 20,294 |
| 2024-05-17 | 26.700 | 26.750 | 25.700 | 26.550 | 23.750 | 25,198 |
| 2024-05-16 | 27.000 | 27.250 | 26.000 | 26.550 | 23.750 | 11,267 |
| 2024-05-15 | 26.750 | 27.450 | 26.450 | 26.750 | 23.928 | 10,511 |
| 2024-05-14 | 27.000 | 27.350 | 26.600 | 26.650 | 23.839 | 5,170 |
| 2024-05-13 | 27.150 | 27.850 | 26.000 | 26.650 | 23.839 | 14,680 |
| 2024-05-10 | 27.100 | 27.300 | 26.400 | 27.100 | 24.242 | 5,125 |
| 2024-05-09 | 26.950 | 27.650 | 26.600 | 27.100 | 24.242 | 7,641 |
| 2024-05-08 | 27.750 | 27.750 | 25.600 | 26.750 | 23.928 | 15,566 |
| 2024-05-07 | 27.200 | 27.950 | 26.900 | 27.150 | 24.286 | 9,464 |
| 2024-05-06 | 27.300 | 27.500 | 27.000 | 27.150 | 24.286 | 9,513 |
| 2024-05-02 | 27.400 | 28.000 | 27.200 | 27.250 | 24.376 | 6,490 |
| 2024-04-30 | 27.600 | 28.000 | 27.000 | 27.400 | 24.510 | 8,673 |
| 2024-04-29 | 27.550 | 27.750 | 27.250 | 27.600 | 24.689 | 3,202 |
| 2024-04-26 | 26.850 | 27.750 | 26.850 | 27.700 | 24.778 | 5,011 |
| 2024-04-25 | 26.750 | 27.000 | 26.700 | 27.000 | 24.152 | 4,937 |
| 2024-04-24 | 27.000 | 27.400 | 26.700 | 26.700 | 23.884 | 13,362 |
| 2024-04-23 | 27.800 | 27.800 | 26.900 | 27.000 | 24.152 | 8,867 |
| 2024-04-22 | 28.200 | 28.750 | 27.250 | 27.950 | 25.002 | 13,135 |
| 2024-04-19 | 26.850 | 27.800 | 26.800 | 27.800 | 24.868 | 24,796 |
| 2024-04-18 | 28.200 | 28.200 | 26.150 | 27.000 | 24.152 | 23,941 |
| 2024-04-17 | 27.900 | 28.300 | 27.300 | 27.700 | 24.778 | 14,500 |
| 2024-04-16 | 28.800 | 29.250 | 27.800 | 27.800 | 24.868 | 15,087 |
| 2024-04-15 | 27.950 | 29.450 | 27.750 | 28.350 | 25.360 | 12,607 |
| 2024-04-12 | 28.350 | 28.500 | 27.550 | 27.950 | 25.002 | 17,791 |
| 2024-04-11 | 28.950 | 29.100 | 28.250 | 28.350 | 25.360 | 11,486 |
| 2024-04-10 | 29.150 | 29.150 | 28.900 | 28.900 | 25.852 | 5,947 |
| 2024-04-09 | 29.500 | 29.500 | 29.050 | 29.300 | 26.209 | 5,309 |
| 2024-04-08 | 29.150 | 29.400 | 28.950 | 29.000 | 25.941 | 5,015 |
| 2024-04-05 | 29.300 | 29.550 | 29.200 | 29.200 | 26.120 | 4,070 |
| 2024-04-04 | 29.400 | 29.400 | 28.900 | 29.000 | 25.941 | 2,175 |
| 2024-04-03 | 29.200 | 29.400 | 28.800 | 29.400 | 26.299 | 3,186 |
| 2024-04-02 | 28.900 | 29.500 | 28.900 | 29.100 | 26.031 | 7,277 |
| 2024-03-28 | 29.350 | 29.350 | 28.900 | 28.900 | 25.852 | 4,042 |
| 2024-03-27 | 29.250 | 29.600 | 29.000 | 29.050 | 25.986 | 2,324 |
| 2024-03-26 | 29.200 | 29.700 | 29.200 | 29.600 | 26.478 | 4,039 |
| 2024-03-25 | 29.500 | 29.700 | 29.050 | 29.100 | 26.031 | 5,155 |
| 2024-03-22 | 30.000 | 30.000 | 28.800 | 29.300 | 26.209 | 8,340 |
| 2024-03-21 | 29.300 | 30.000 | 29.300 | 29.900 | 26.746 | 3,801 |
| 2024-03-20 | 29.500 | 29.700 | 29.400 | 29.600 | 26.478 | 2,344 |
| 2024-03-19 | 29.600 | 29.800 | 29.250 | 29.500 | 26.388 | 3,195 |
| 2024-03-18 | 29.650 | 30.100 | 29.500 | 29.500 | 26.388 | 6,012 |
| 2024-03-15 | 28.850 | 30.050 | 28.850 | 30.050 | 26.880 | 19,707 |
| 2024-03-14 | 28.700 | 29.250 | 28.700 | 29.250 | 26.165 | 12,764 |
| 2024-03-13 | 28.050 | 28.800 | 27.800 | 28.500 | 25.494 | 7,491 |
| 2024-03-12 | 28.700 | 28.700 | 28.000 | 28.250 | 25.270 | 8,861 |
| 2024-03-11 | 28.800 | 29.150 | 28.650 | 28.750 | 25.718 | 4,051 |
| 2024-03-08 | 28.850 | 29.000 | 28.700 | 28.800 | 25.762 | 6,280 |
| 2024-03-07 | 29.250 | 29.400 | 28.800 | 28.900 | 25.852 | 6,609 |
| 2024-03-06 | 29.300 | 29.800 | 29.150 | 29.250 | 26.165 | 2,855 |
| 2024-03-05 | 29.100 | 29.600 | 29.050 | 29.600 | 26.478 | 5,215 |
| 2024-03-04 | 29.600 | 29.600 | 29.050 | 29.100 | 26.031 | 5,052 |
| 2024-03-01 | 29.400 | 29.800 | 29.300 | 29.800 | 26.657 | 2,803 |
| 2024-02-29 | 29.000 | 30.150 | 29.000 | 29.300 | 26.209 | 11,266 |
| 2024-02-28 | 29.450 | 29.500 | 28.850 | 29.000 | 25.941 | 7,133 |
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.