Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	24.050	24.100	22.950	23.000	19.151	31,752
2023-03-14	23.700	24.200	23.700	23.900	19.900	9,430
2023-03-13	24.800	25.000	22.800	24.100	20.067	41,865
2023-03-10	25.650	25.700	24.100	24.700	20.566	36,767
2023-03-09	26.300	26.350	25.550	25.750	21.441	10,540
2023-03-08	26.850	27.450	25.650	26.400	21.982	55,313
2023-03-07	27.000	27.000	26.150	26.700	22.232	14,026
2023-03-06	25.600	27.000	25.600	27.000	22.481	88,637
2023-03-03	25.200	25.500	25.000	25.000	20.816	10,662
2023-03-02	25.400	25.400	25.000	25.250	21.024	10,753
2023-03-01	25.200	25.450	24.800	25.400	21.149	12,599
2023-02-28	24.900	25.600	24.750	25.300	21.066	16,089
2023-02-27	23.950	25.700	23.750	24.700	20.566	67,286
2023-02-24	23.400	24.050	23.200	23.450	19.526	31,652
2023-02-23	23.050	23.500	23.000	23.400	19.484	8,792
2023-02-22	23.500	23.500	22.700	22.900	19.068	9,688
2023-02-21	23.100	24.300	22.700	23.600	19.650	26,914
2023-02-20	22.450	23.200	22.000	22.950	19.109	30,634
2023-02-17	22.450	22.700	22.400	22.450	18.693	4,986
2023-02-16	22.450	22.800	22.400	22.450	18.693	10,840
2023-02-15	22.600	22.600	22.300	22.300	18.568	6,189
2023-02-14	22.500	22.850	22.200	22.500	18.735	11,578
2023-02-13	21.900	23.000	20.750	22.500	18.735	52,842
2023-02-10	22.000	22.150	21.500	21.700	18.068	10,750
2023-02-09	22.250	22.650	21.600	22.000	18.318	17,584
2023-02-08	22.450	22.500	22.000	22.250	18.526	7,898
2023-02-07	22.000	22.500	22.000	22.350	18.610	5,520
2023-02-06	22.900	23.000	22.200	22.200	18.485	25,174
2023-02-03	22.650	23.250	22.500	23.000	19.151	10,543
2023-02-02	22.950	23.050	22.350	22.650	18.859	19,605
2023-02-01	23.450	23.500	22.700	22.750	18.943	12,863
2023-01-31	23.800	23.800	23.050	23.050	19.193	11,153
2023-01-30	23.950	23.950	23.500	23.750	19.775	9,758
2023-01-27	24.150	24.300	23.550	23.650	19.692	23,823
2023-01-26	22.550	24.400	22.350	23.950	19.942	93,717
2023-01-25	22.800	22.850	22.300	22.600	18.818	7,409
2023-01-24	22.900	22.900	22.350	22.450	18.693	12,527
2023-01-23	22.250	23.700	22.100	22.600	18.818	21,391
2023-01-20	21.900	22.250	21.900	22.250	18.526	18,947
2023-01-19	22.400	22.400	21.550	21.700	18.068	11,127
2023-01-18	22.200	22.500	22.050	22.500	18.735	13,285
2023-01-17	22.150	22.450	22.000	22.350	18.610	18,510
2023-01-16	22.600	22.750	21.800	22.100	18.402	18,959
2023-01-13	23.250	23.250	22.550	22.700	18.901	22,821
2023-01-12	23.000	23.500	22.850	23.350	19.442	15,101
2023-01-11	22.650	23.300	22.550	23.000	19.151	42,579
2023-01-10	22.900	22.900	22.500	22.700	18.901	12,919
2023-01-09	22.500	22.950	22.250	22.900	19.068	33,260
2023-01-05	21.950	22.200	21.450	22.200	18.485	30,004
2023-01-04	21.750	22.450	21.350	21.800	18.152	24,102
2023-01-03	21.300	21.950	20.850	21.500	17.902	22,114
2023-01-02	20.450	21.400	20.450	21.300	17.735	26,152
2022-12-30	20.450	20.600	20.000	20.400	16.986	14,400
2022-12-29	20.050	20.650	20.000	20.400	16.986	23,672
2022-12-28	20.400	20.550	20.000	20.250	16.861	33,562
2022-12-27	20.800	20.900	20.000	20.300	16.903	31,064
2022-12-23	20.600	20.850	20.600	20.800	17.319	8,072
2022-12-22	20.850	20.900	20.000	20.600	17.153	13,525
2022-12-21	20.250	21.150	20.250	20.450	17.028	17,561
2022-12-20	20.350	20.400	19.900	20.200	16.819	15,025

← NewerPage 16 of 21 · 1,252 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.