Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	32.300	32.450	31.200	31.200	27.909	9,898
2023-06-12	32.500	32.700	31.450	32.250	28.848	6,676
2023-06-09	32.100	32.800	32.000	32.150	28.759	10,487
2023-06-07	32.350	33.000	32.150	32.500	29.072	7,977
2023-06-06	32.150	32.500	32.150	32.350	28.938	4,595
2023-06-05	32.500	32.600	32.000	32.150	28.759	5,466
2023-06-02	32.750	32.850	32.000	32.550	29.117	5,217
2023-06-01	31.600	32.850	31.050	32.450	29.027	8,420
2023-05-31	33.500	33.600	32.150	32.700	27.228	10,166
2023-05-30	32.900	33.500	32.700	33.500	27.894	5,597
2023-05-29	33.700	33.700	32.750	32.900	27.394	5,349
2023-05-26	33.500	33.600	32.950	32.950	27.436	9,394
2023-05-25	32.900	33.250	32.500	32.800	27.311	4,965
2023-05-24	32.450	33.000	32.000	32.950	27.436	5,502
2023-05-23	32.150	32.900	31.500	32.450	27.019	10,168
2023-05-22	32.850	33.200	32.000	32.150	26.770	14,925
2023-05-19	33.450	33.900	31.300	33.200	27.644	48,969
2023-05-18	35.600	37.800	33.400	33.500	27.894	65,222
2023-05-17	33.700	33.750	33.250	33.400	27.810	9,673
2023-05-16	33.200	34.000	33.200	33.800	28.143	6,405
2023-05-15	34.050	34.300	33.200	33.400	27.810	13,422
2023-05-12	34.000	34.200	32.500	33.950	28.268	16,727
2023-05-11	33.800	34.150	33.800	34.000	28.310	6,583
2023-05-10	34.400	34.500	33.600	34.100	28.393	10,648
2023-05-09	34.000	34.800	34.000	34.300	28.560	6,869
2023-05-08	33.900	34.750	33.000	34.600	28.810	13,689
2023-05-05	34.000	35.000	32.750	33.900	28.227	51,682
2023-05-04	32.400	34.500	32.400	33.950	28.268	37,456
2023-05-02	30.450	33.450	30.050	32.500	27.061	37,192
2023-04-28	30.600	30.750	30.200	30.450	25.354	6,178
2023-04-27	30.450	30.750	30.050	30.150	25.104	21,953
2023-04-26	30.650	31.350	30.350	30.400	25.312	20,273
2023-04-25	30.150	31.700	30.100	30.650	25.521	59,544
2023-04-24	30.700	34.000	30.700	32.600	27.144	128,497
2023-04-21	28.300	29.000	28.050	29.000	24.147	20,735
2023-04-20	26.950	28.350	26.650	28.200	23.481	37,799
2023-04-19	27.150	27.400	26.650	26.650	22.190	26,329
2023-04-18	26.900	27.400	26.850	27.050	22.523	11,339
2023-04-17	27.100	27.200	26.550	27.000	22.481	26,209
2023-04-14	27.750	28.400	27.450	27.500	22.898	22,106
2023-04-13	26.600	28.850	26.050	27.700	23.064	44,423
2023-04-12	26.750	27.350	26.050	26.450	22.024	19,291
2023-04-11	25.950	27.200	25.750	27.200	22.648	81,663
2023-04-06	26.150	26.150	25.650	26.000	21.649	9,836
2023-04-05	25.500	26.700	24.850	25.800	21.482	46,838
2023-04-04	24.800	25.700	24.300	25.250	21.024	26,985
2023-04-03	24.100	25.700	24.000	25.000	20.816	30,998
2023-03-31	24.100	24.300	23.400	24.100	20.067	22,952
2023-03-30	23.700	24.250	23.500	24.000	19.984	14,456
2023-03-29	23.600	23.800	23.400	23.800	19.817	10,009
2023-03-28	23.700	24.000	23.250	23.400	19.484	13,376
2023-03-27	23.850	24.200	23.500	23.700	19.734	6,138
2023-03-24	24.250	24.250	23.800	23.800	19.817	4,744
2023-03-23	23.800	24.150	23.700	23.900	19.900	4,504
2023-03-22	24.100	24.100	23.600	23.800	19.817	5,048
2023-03-21	23.800	24.100	23.500	24.100	20.067	12,757
2023-03-20	22.700	23.800	21.700	23.400	19.484	24,217
2023-03-17	22.150	22.800	22.150	22.500	18.735	17,679
2023-03-16	23.000	23.000	21.400	22.100	18.402	97,025
2023-03-15	24.050	24.100	22.950	23.000	19.151	31,752

← NewerPage 15 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.