Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	29.500	29.500	29.050	29.450	26.344	3,407
2024-02-26	28.900	29.850	28.900	29.500	26.388	9,731
2024-02-23	29.050	29.050	28.000	28.600	25.583	22,611
2024-02-22	29.000	29.500	28.650	29.050	25.986	17,685
2024-02-21	29.400	29.750	28.600	28.850	25.807	22,986
2024-02-20	29.600	29.800	28.650	29.000	25.941	39,521
2024-02-19	29.150	29.750	28.850	29.600	26.478	12,556
2024-02-16	30.000	30.000	28.950	29.200	26.120	18,211
2024-02-15	28.950	29.800	28.700	29.750	26.612	21,025
2024-02-14	28.800	29.000	28.350	28.500	25.494	29,617
2024-02-13	30.700	30.700	28.300	29.000	25.941	24,726
2024-02-12	30.250	30.700	30.150	30.700	27.462	8,853
2024-02-09	31.350	31.350	30.200	30.250	27.059	4,865
2024-02-08	31.500	31.700	30.050	31.100	27.820	6,611
2024-02-07	31.800	31.800	30.750	31.150	27.864	6,291
2024-02-06	31.950	32.000	31.400	31.800	28.446	3,933
2024-02-05	31.850	32.100	31.400	31.750	28.401	34,518
2024-02-02	32.300	32.700	32.000	32.200	28.804	7,246
2024-02-01	32.500	32.800	32.000	32.300	28.893	5,768
2024-01-31	32.600	32.800	31.900	32.600	29.161	10,629
2024-01-30	32.600	32.750	32.400	32.600	29.161	4,828
2024-01-29	31.450	32.850	31.400	32.450	29.027	17,909
2024-01-26	32.900	33.650	31.000	31.400	28.088	35,077
2024-01-25	32.450	32.900	31.950	32.400	28.983	5,738
2024-01-24	32.000	32.650	31.800	32.450	29.027	14,626
2024-01-23	32.900	32.900	31.850	32.550	29.117	5,956
2024-01-22	33.000	33.550	32.450	32.900	29.430	7,015
2024-01-19	31.700	33.700	31.700	32.900	29.430	24,822
2024-01-18	31.800	31.850	31.200	31.500	28.177	10,364
2024-01-17	30.450	31.900	30.150	31.800	28.446	23,300
2024-01-16	30.500	30.550	30.100	30.500	27.283	4,869
2024-01-15	30.350	30.700	30.000	30.000	26.836	7,848
2024-01-12	29.650	30.450	29.350	30.300	27.104	20,618
2024-01-11	30.250	30.350	29.450	29.600	26.478	13,620
2024-01-10	29.950	30.900	29.900	30.100	26.925	22,989
2024-01-09	29.650	30.000	29.150	29.950	26.791	10,635
2024-01-08	28.450	29.600	28.450	29.200	26.120	16,098
2024-01-05	28.500	28.700	28.000	28.700	25.673	17,186
2024-01-04	28.300	28.550	28.000	28.500	25.494	5,206
2024-01-03	28.500	28.700	28.050	28.300	25.315	2,302
2024-01-02	28.500	28.700	28.000	28.550	25.539	11,423
2023-12-29	28.400	28.700	28.400	28.700	25.673	4,706
2023-12-28	27.950	28.700	27.950	28.350	25.360	5,787
2023-12-27	28.200	28.450	27.800	27.800	24.868	42,971
2023-12-22	28.100	28.650	28.100	28.100	25.136	22,158
2023-12-21	28.600	28.750	28.100	28.100	25.136	9,515
2023-12-20	28.600	28.700	28.100	28.600	25.583	26,108
2023-12-19	28.800	28.900	28.300	28.500	25.494	7,891
2023-12-18	28.400	28.950	28.400	28.400	25.404	14,455
2023-12-15	28.350	28.750	28.300	28.500	25.494	5,344
2023-12-14	28.150	28.650	28.150	28.600	25.583	13,820
2023-12-13	27.850	28.250	27.550	28.100	25.136	10,198
2023-12-12	28.200	28.300	27.500	27.900	24.957	24,998
2023-12-11	28.700	28.750	28.100	28.150	25.181	7,826
2023-12-08	29.000	29.200	28.600	28.750	25.718	23,991
2023-12-07	28.850	28.850	28.300	28.750	25.718	5,381
2023-12-06	28.800	28.950	28.200	28.850	25.807	13,117
2023-12-05	28.600	28.800	28.250	28.700	25.673	11,851
2023-12-04	28.900	29.000	28.650	28.650	25.628	13,896
2023-12-01	28.800	29.200	28.750	29.050	25.986	5,501

← NewerPage 12 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.