Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	20.500	20.700	20.200	20.400	16.986	19,061
2022-12-16	20.900	20.900	20.400	20.500	17.069	31,466
2022-12-15	21.500	21.500	21.000	21.000	17.486	13,449
2022-12-14	21.750	21.750	21.200	21.350	17.777	10,526
2022-12-13	21.700	21.750	21.300	21.750	18.110	12,380
2022-12-12	20.900	21.600	20.700	21.600	17.985	64,344
2022-12-09	20.950	21.000	20.450	20.750	17.277	15,575
2022-12-08	21.150	21.350	20.300	20.800	17.319	18,956
2022-12-07	21.100	21.500	20.950	21.200	17.652	39,499
2022-12-06	21.150	21.550	21.100	21.200	17.652	15,631
2022-12-05	20.900	21.850	20.750	21.100	17.569	20,463
2022-12-02	20.750	20.900	20.450	20.900	17.402	13,259
2022-12-01	20.600	20.750	20.500	20.550	17.111	7,163
2022-11-30	20.650	20.700	20.350	20.600	17.153	5,464
2022-11-29	20.550	20.800	20.100	20.250	16.861	28,496
2022-11-28	20.900	21.050	20.500	20.650	17.194	11,458
2022-11-25	20.750	21.050	20.500	20.900	17.402	11,422
2022-11-24	20.700	20.950	20.350	20.750	17.277	16,825
2022-11-23	21.850	22.200	20.450	20.550	17.111	82,683
2022-11-22	22.100	22.550	21.850	21.850	18.193	23,558
2022-11-21	22.000	22.400	21.700	21.900	18.235	24,408
2022-11-18	21.900	22.950	21.800	22.050	18.360	17,187
2022-11-17	22.850	23.100	21.850	21.900	18.235	44,803
2022-11-16	22.800	23.400	22.750	23.100	19.234	47,731
2022-11-15	24.300	24.300	22.800	24.000	19.984	57,015
2022-11-14	21.500	24.450	21.150	24.150	20.108	132,792
2022-11-10	21.700	22.100	20.100	20.450	17.028	82,757
2022-11-09	19.520	20.800	19.400	20.800	17.319	48,057
2022-11-08	19.640	19.640	18.760	19.200	15.987	26,349
2022-11-07	19.880	19.940	19.000	19.340	16.103	38,138
2022-11-04	19.780	20.100	19.540	19.760	16.453	17,479
2022-11-03	19.360	20.400	19.160	19.680	16.387	35,401
2022-11-02	19.720	20.500	18.900	19.380	16.137	53,063
2022-10-31	19.900	20.400	18.500	19.440	16.187	215,795
2022-10-28	20.750	21.000	20.100	20.800	17.319	4,679
2022-10-27	20.950	21.000	20.150	20.600	17.153	10,306
2022-10-26	19.820	21.100	19.620	20.950	17.444	21,468
2022-10-25	19.880	19.960	19.460	19.500	16.237	8,556
2022-10-24	19.180	19.940	19.080	19.660	16.370	13,702
2022-10-21	19.900	20.250	19.200	19.500	16.237	12,242
2022-10-20	20.900	20.900	19.980	19.980	16.636	17,803
2022-10-19	21.500	21.500	20.800	20.800	17.319	13,551
2022-10-18	22.200	22.550	21.050	21.550	17.944	29,791
2022-10-17	22.750	22.950	21.850	22.200	18.485	9,948
2022-10-14	23.000	23.000	22.550	22.600	18.818	2,914
2022-10-13	22.600	23.100	22.350	22.850	19.026	14,550
2022-10-12	22.550	22.800	22.300	22.300	18.568	6,673
2022-10-11	22.300	22.750	21.950	22.600	18.818	9,486
2022-10-10	22.500	23.300	21.700	22.300	18.568	21,889
2022-10-07	22.300	23.650	22.200	22.900	19.068	40,599
2022-10-06	21.850	22.450	21.700	22.150	18.443	14,880
2022-10-05	21.500	22.100	20.850	21.750	18.110	49,094
2022-10-04	22.300	22.700	20.650	21.400	17.819	116,529
2022-10-03	21.050	22.200	20.250	22.200	18.485	16,395
2022-09-30	21.950	22.000	20.800	20.800	17.319	13,978
2022-09-29	22.000	22.800	21.450	21.700	18.068	36,773
2022-09-28	22.400	22.450	21.400	22.000	18.318	4,695
2022-09-27	21.850	22.650	21.500	22.350	18.610	12,079
2022-09-26	23.850	23.850	21.500	21.900	18.235	25,365
2022-09-23	23.800	24.400	23.300	23.850	19.859	19,920

← NewerPage 17 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.