Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	28.500	29.300	28.500	28.850	25.807	7,095
2023-11-29	28.600	28.750	28.450	28.650	25.628	7,615
2023-11-28	28.500	29.000	28.200	28.700	25.673	5,708
2023-11-27	28.950	29.200	28.400	28.450	25.449	6,394
2023-11-24	28.900	29.200	28.650	28.950	25.896	6,644
2023-11-23	28.750	29.300	28.300	29.200	26.120	12,420
2023-11-22	29.450	29.500	28.550	29.150	26.075	7,941
2023-11-21	29.600	29.600	28.900	29.450	26.344	3,836
2023-11-20	28.800	29.500	28.550	29.200	26.120	14,790
2023-11-17	28.000	29.150	27.900	28.550	25.539	6,355
2023-11-16	28.050	28.250	27.900	27.950	25.002	14,481
2023-11-15	28.250	28.500	28.050	28.150	25.181	5,491
2023-11-14	28.000	28.500	27.600	28.250	25.270	9,440
2023-11-13	29.300	29.400	27.600	28.000	25.047	20,530
2023-11-10	29.550	29.800	28.650	29.400	26.299	32,006
2023-11-09	30.100	30.100	29.650	29.800	26.657	19,303
2023-11-08	30.650	30.650	29.950	30.000	26.836	7,786
2023-11-07	29.750	30.750	29.750	30.050	26.880	7,232
2023-11-06	29.700	30.350	29.650	29.950	26.791	25,036
2023-11-03	29.650	30.000	29.500	29.700	26.567	10,475
2023-11-02	29.750	30.150	29.200	30.000	26.836	8,148
2023-10-31	29.900	30.050	29.150	29.850	26.701	16,335
2023-10-30	29.500	30.150	29.400	29.400	26.299	11,289
2023-10-27	29.850	29.900	29.300	29.700	26.567	15,571
2023-10-26	29.300	29.700	29.300	29.400	26.299	6,809
2023-10-25	29.600	29.700	29.250	29.350	26.254	3,450
2023-10-24	30.100	30.100	29.300	29.500	26.388	10,174
2023-10-23	29.700	30.050	29.700	30.050	26.880	16,847
2023-10-20	30.150	30.300	29.600	30.100	26.925	26,575
2023-10-19	31.300	31.300	30.000	30.050	26.880	9,831
2023-10-18	31.300	31.500	29.000	31.400	28.088	46,557
2023-10-17	31.400	32.400	31.350	32.150	28.759	10,778
2023-10-16	31.050	31.900	31.000	31.900	28.535	12,584
2023-10-13	31.650	31.800	29.900	31.650	28.312	15,461
2023-10-12	30.300	31.550	30.300	31.550	28.222	7,815
2023-10-11	30.100	30.350	29.950	30.200	27.015	7,117
2023-10-10	30.000	30.300	29.900	30.050	26.880	7,918
2023-10-09	30.300	30.600	29.000	29.900	26.746	8,437
2023-10-06	30.200	30.300	29.750	30.300	27.104	4,930
2023-10-05	29.550	30.550	29.550	29.700	26.567	7,055
2023-10-04	29.350	29.950	29.250	29.550	26.433	2,635
2023-10-03	29.550	29.550	27.850	29.150	26.075	14,918
2023-10-02	30.300	30.300	29.500	29.550	26.433	8,557
2023-09-29	30.150	30.800	29.850	30.300	27.104	12,463
2023-09-28	30.450	30.500	30.150	30.150	26.970	5,797
2023-09-27	30.650	30.850	30.350	30.550	27.328	2,756
2023-09-26	30.500	30.700	30.100	30.250	27.059	2,864
2023-09-25	31.200	31.350	30.200	30.200	27.015	6,706
2023-09-22	31.000	31.600	30.750	31.500	28.177	1,999
2023-09-21	30.500	31.200	30.100	31.200	27.909	11,506
2023-09-20	31.850	32.300	30.750	30.750	27.507	13,017
2023-09-19	32.900	32.900	31.600	31.600	28.267	4,581
2023-09-18	32.000	33.400	32.000	32.500	29.072	11,420
2023-09-15	31.300	31.850	31.200	31.800	28.446	8,694
2023-09-14	31.450	31.750	30.750	31.350	28.043	9,711
2023-09-13	30.950	31.400	30.300	31.400	28.088	8,421
2023-09-12	31.200	31.300	30.300	30.650	27.417	10,423
2023-09-11	31.600	31.950	30.500	30.850	27.596	8,196
2023-09-08	30.450	31.750	29.900	31.550	28.222	11,423
2023-09-07	31.300	31.350	30.000	30.200	27.015	26,932

← NewerPage 13 of 21 · 1,255 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.