Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	32.400	32.450	30.350	31.350	28.043	24,692
2023-09-05	33.000	33.600	32.050	32.450	29.027	10,806
2023-09-04	33.450	35.500	32.300	33.750	30.190	72,676
2023-09-01	34.000	34.500	33.000	33.450	29.922	11,563
2023-08-31	34.600	34.800	33.800	34.000	30.414	3,860
2023-08-30	35.000	36.000	33.300	34.500	30.861	35,386
2023-08-29	33.000	33.200	32.550	33.000	29.519	5,241
2023-08-28	31.850	32.900	31.850	32.900	29.430	12,798
2023-08-25	31.000	31.700	30.800	31.650	28.312	2,896
2023-08-24	30.800	31.750	30.100	31.750	28.401	4,325
2023-08-23	30.500	30.500	30.050	30.150	26.970	8,194
2023-08-22	31.100	31.100	30.150	30.200	27.015	11,509
2023-08-21	30.600	31.200	30.600	31.100	27.820	3,931
2023-08-18	31.950	31.950	29.000	30.900	27.641	28,484
2023-08-17	32.450	33.100	32.150	32.150	28.759	4,326
2023-08-16	33.450	33.500	32.800	32.850	29.385	7,644
2023-08-14	32.650	33.450	32.650	33.450	29.922	4,148
2023-08-11	32.750	32.800	32.250	32.650	29.206	4,258
2023-08-10	32.850	32.850	32.300	32.400	28.983	2,757
2023-08-09	33.000	33.000	32.500	32.500	29.072	3,436
2023-08-08	32.600	33.200	32.300	32.550	29.117	9,066
2023-08-07	33.500	33.600	32.500	32.700	29.251	4,218
2023-08-04	32.800	33.850	32.750	33.350	29.832	20,478
2023-08-03	32.600	32.850	32.050	32.700	29.251	5,490
2023-08-02	32.000	33.350	31.300	32.500	29.072	20,292
2023-08-01	32.300	32.450	31.700	31.800	28.446	16,060
2023-07-31	33.100	33.300	32.500	32.500	29.072	16,362
2023-07-28	34.150	34.400	33.000	33.100	29.609	21,314
2023-07-27	34.350	34.500	34.050	34.150	30.548	12,277
2023-07-26	34.400	34.400	33.150	34.050	30.458	8,693
2023-07-25	34.800	34.800	33.350	34.000	30.414	17,219
2023-07-24	35.700	35.900	34.400	34.650	30.995	15,012
2023-07-21	36.600	37.150	34.400	35.350	31.621	37,269
2023-07-20	37.400	38.700	36.300	36.500	32.650	13,559
2023-07-19	36.700	38.300	36.400	37.750	33.768	30,296
2023-07-18	36.500	36.850	35.500	36.500	32.650	17,882
2023-07-17	37.800	38.150	36.550	36.600	32.739	42,338
2023-07-14	33.850	37.500	33.450	37.500	33.545	62,022
2023-07-13	33.650	34.250	32.350	33.800	30.235	19,100
2023-07-12	34.000	34.200	33.550	33.700	30.145	11,501
2023-07-11	33.200	34.350	33.050	33.800	30.235	28,199
2023-07-10	31.800	33.500	31.750	32.750	29.296	18,404
2023-07-07	31.300	31.750	31.200	31.700	28.356	6,317
2023-07-06	31.200	31.450	31.050	31.400	28.088	10,549
2023-07-05	31.950	31.950	31.100	31.150	27.864	8,589
2023-07-04	30.500	32.000	30.500	31.700	28.356	24,298
2023-07-03	30.050	30.500	30.000	30.500	27.283	10,221
2023-06-30	30.000	30.550	30.000	30.000	26.836	18,986
2023-06-29	30.100	30.800	29.850	29.900	26.746	14,429
2023-06-28	30.600	30.700	29.800	30.100	26.925	7,701
2023-06-27	29.400	30.850	29.300	30.600	27.372	19,437
2023-06-26	29.900	30.400	29.000	29.000	25.941	55,777
2023-06-23	29.800	29.800	29.000	29.100	26.031	10,742
2023-06-22	28.950	30.150	28.500	29.700	26.567	27,358
2023-06-21	29.000	29.250	28.600	28.950	25.896	7,662
2023-06-20	28.600	29.250	28.450	29.000	25.941	11,339
2023-06-19	30.900	31.350	28.650	29.250	26.165	65,871
2023-06-16	31.000	31.850	30.600	30.850	27.596	12,728
2023-06-15	31.200	31.500	29.350	31.100	27.820	6,856
2023-06-14	31.150	31.800	30.600	31.200	27.909	7,523

← NewerPage 14 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.