Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	22.500	24.250	22.250	24.000	19.984	25,648
2022-09-21	24.500	24.500	22.300	22.800	18.984	59,612
2022-09-20	25.300	25.950	24.400	24.450	20.358	31,467
2022-09-19	23.900	25.250	23.650	25.200	20.983	43,803
2022-09-16	24.800	26.000	23.550	24.000	19.984	36,809
2022-09-15	26.350	26.500	24.450	24.600	20.483	34,606
2022-09-14	24.500	26.950	24.450	25.900	21.566	117,947
2022-09-13	23.350	26.200	23.350	24.400	20.317	94,865
2022-09-12	23.950	24.750	22.500	23.350	19.442	153,018
2022-09-09	21.150	21.900	21.000	21.650	18.027	14,916
2022-09-08	21.100	21.600	20.800	21.100	17.569	6,279
2022-09-07	20.250	21.800	20.050	21.000	17.486	11,587
2022-09-06	20.800	21.500	19.620	20.250	16.861	15,662
2022-09-05	21.400	21.450	20.300	20.800	17.319	6,499
2022-09-02	20.600	21.900	20.500	21.350	17.777	9,740
2022-09-01	22.200	22.200	20.500	20.500	17.069	13,418
2022-08-31	22.500	22.850	21.300	22.200	18.485	9,362
2022-08-30	21.100	22.300	20.550	22.200	18.485	36,524
2022-08-29	22.600	22.600	20.500	20.600	17.153	19,614
2022-08-26	21.050	21.500	20.600	20.850	17.361	20,130
2022-08-25	22.500	23.900	21.500	22.000	18.318	20,132
2022-08-24	20.400	22.400	20.400	21.600	17.985	24,172
2022-08-23	20.450	20.800	20.200	20.200	16.819	6,953
2022-08-22	21.100	21.700	20.550	20.600	17.153	12,667
2022-08-19	21.950	22.350	21.000	21.000	17.486	11,735
2022-08-18	22.050	22.400	21.900	21.900	18.235	7,307
2022-08-17	22.700	23.000	22.150	22.150	18.443	9,986
2022-08-16	23.850	23.900	23.000	23.000	19.151	9,478
2022-08-12	23.000	23.650	23.000	23.400	19.484	4,176
2022-08-11	23.400	23.400	22.700	22.800	18.984	6,188
2022-08-10	23.900	23.900	22.900	23.000	19.151	7,813
2022-08-09	24.150	24.150	23.050	23.900	19.900	11,396
2022-08-08	24.150	24.150	23.600	24.150	20.108	14,884
2022-08-05	24.000	24.200	23.800	23.950	19.942	5,861
2022-08-04	24.350	24.350	23.700	24.050	20.025	8,239
2022-08-03	24.000	24.400	23.750	23.900	19.900	9,831
2022-08-02	24.300	24.400	23.700	23.700	19.734	10,789
2022-08-01	24.450	24.800	23.850	24.000	19.984	16,985
2022-07-29	24.000	24.300	23.700	24.150	20.108	25,991
2022-07-28	23.350	24.550	23.350	23.800	19.817	23,158
2022-07-27	23.000	23.750	23.000	23.150	19.276	13,553
2022-07-26	24.500	24.900	22.650	22.750	18.943	33,312
2022-07-25	25.500	25.700	24.000	24.500	20.400	32,928
2022-07-22	27.000	28.100	25.500	26.000	21.649	171,896
2022-07-21	25.600	25.900	24.000	25.200	20.983	34,164
2022-07-20	26.500	26.700	25.200	25.350	21.108	29,863
2022-07-19	25.350	26.500	25.000	26.450	22.024	44,559
2022-07-18	23.300	25.000	23.300	23.900	19.900	21,254
2022-07-15	24.400	25.000	22.500	23.400	19.484	43,974
2022-07-14	25.700	27.350	23.650	24.300	20.233	164,421
2022-07-13	20.000	25.900	19.600	24.150	20.108	114,284
2022-07-12	17.940	19.880	17.340	19.300	16.070	17,989
2022-07-11	17.960	18.280	17.500	17.500	14.571	10,211
2022-07-08	17.940	18.260	17.500	17.900	14.904	12,606
2022-07-07	17.700	18.300	17.200	17.600	14.655	12,769
2022-07-06	17.300	18.500	17.220	17.700	14.738	20,671
2022-07-05	18.600	19.000	16.960	17.180	14.305	29,480
2022-07-04	19.240	19.940	18.260	18.600	15.487	17,405
2022-07-01	20.200	20.200	19.240	19.240	16.020	6,971
2022-06-30	20.750	20.900	19.800	19.800	16.486	14,289

← NewerPage 18 of 21 · 1,256 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.