Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	20.750	20.950	19.820	20.800	17.319	12,411
2022-06-28	21.150	21.250	20.650	20.700	17.236	5,337
2022-06-27	21.400	21.900	20.800	21.050	17.527	6,732
2022-06-24	19.700	21.450	19.700	21.000	17.486	18,004
2022-06-23	20.100	20.450	19.100	19.520	16.253	17,198
2022-06-22	20.900	20.900	20.050	20.200	16.819	9,508
2022-06-21	21.500	21.800	20.800	20.850	17.361	6,889
2022-06-20	21.750	22.450	21.200	21.600	17.985	9,855
2022-06-17	21.700	22.100	20.700	21.300	17.735	23,137
2022-06-15	22.200	22.250	21.400	21.600	17.985	7,320
2022-06-14	21.950	22.850	21.400	22.250	18.526	19,838
2022-06-13	24.400	24.400	21.900	21.900	18.235	47,485
2022-06-10	24.800	25.200	24.150	24.450	20.358	15,298
2022-06-09	25.000	25.400	24.650	24.700	20.566	11,702
2022-06-08	26.800	26.850	24.650	25.100	20.899	26,175
2022-06-07	26.900	27.400	26.000	26.750	22.273	7,205
2022-06-06	26.550	27.400	26.500	26.850	22.357	23,606
2022-06-03	26.700	27.000	26.050	26.450	22.024	9,286
2022-06-02	27.500	27.500	26.750	26.950	22.440	8,244
2022-06-01	26.950	27.550	26.700	27.500	22.898	10,679
2022-05-31	27.200	27.250	26.300	27.000	22.481	5,349
2022-05-30	26.400	27.300	26.400	27.200	22.648	9,027
2022-05-27	26.950	26.950	25.850	26.300	21.899	20,150
2022-05-26	27.400	27.400	26.800	27.100	22.565	5,256
2022-05-25	26.650	27.650	26.450	27.000	22.481	12,839
2022-05-24	27.400	27.700	26.500	26.500	22.065	16,399
2022-05-23	26.600	27.500	26.600	27.300	22.731	39,650
2022-05-20	26.200	26.800	25.250	26.450	22.024	33,192
2022-05-19	26.050	26.500	25.050	25.850	21.524	25,558
2022-05-18	28.450	28.850	26.500	26.550	22.107	43,279
2022-05-17	25.950	29.350	25.250	28.150	23.439	86,739
2022-05-16	21.500	25.450	21.450	25.450	21.191	56,509
2022-05-13	21.750	22.100	20.900	21.200	17.652	12,518
2022-05-12	22.900	23.350	20.650	21.150	17.611	30,999
2022-05-11	23.000	23.850	22.600	22.900	19.068	17,690
2022-05-10	23.150	23.200	22.650	22.950	19.109	7,594
2022-05-09	22.800	24.800	22.500	22.600	18.818	16,555
2022-05-06	22.050	24.200	21.500	22.900	19.068	28,377
2022-05-05	23.900	24.100	22.050	22.050	18.360	14,202
2022-05-04	23.500	24.050	22.600	23.850	19.859	8,012
2022-05-02	23.750	24.100	23.400	23.400	19.484	5,688
2022-04-29	23.400	26.400	23.350	23.700	19.734	33,193
2022-04-28	23.800	24.400	23.000	23.450	19.526	27,689
2022-04-27	26.350	26.450	23.800	23.800	19.817	43,344
2022-04-26	26.000	27.150	25.500	26.300	21.899	16,658
2022-04-25	26.200	26.850	24.000	25.650	21.357	47,761
2022-04-22	27.700	27.800	26.500	26.950	22.440	14,293
2022-04-21	27.500	27.800	27.200	27.600	22.981	20,863
2022-04-20	26.350	27.200	26.100	27.100	22.565	21,292
2022-04-19	27.250	27.650	26.000	26.350	21.940	20,673
2022-04-14	27.050	27.500	26.100	27.100	22.565	13,534
2022-04-13	27.600	27.700	26.350	26.750	22.273	15,822
2022-04-12	27.800	28.500	26.500	27.000	22.481	23,407
2022-04-11	29.600	29.700	27.600	27.650	23.023	54,197
2022-04-08	26.700	28.350	25.050	27.300	22.731	33,190
2022-04-07	25.900	27.350	25.900	26.700	22.232	18,669
2022-04-06	27.700	27.800	25.300	25.750	21.441	38,185
2022-04-05	29.000	29.500	27.000	27.500	22.898	30,310
2022-04-04	27.500	29.900	27.500	28.550	23.772	101,255
2022-04-01	26.200	27.400	26.200	27.400	22.815	26,200

← NewerPage 19 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.