Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	41.600	43.900	41.250	43.000	43.000	6,637
2026-07-24	44.000	44.000	42.000	42.800	42.800	11,484
2026-07-23	44.750	44.800	43.300	43.800	43.800	2,483
2026-07-22	44.000	44.800	42.900	44.800	44.800	5,545
2026-07-21	44.400	44.650	43.550	43.600	43.600	954
2026-07-20	44.800	44.850	43.500	44.350	44.350	2,969
2026-07-17	43.550	44.850	43.050	44.850	44.850	2,823
2026-07-16	43.700	44.000	43.000	43.550	43.550	4,128
2026-07-15	44.550	45.000	41.900	43.700	43.700	15,570
2026-07-14	44.100	44.450	43.900	44.350	44.350	4,334
2026-07-13	44.750	44.750	44.000	44.250	44.250	6,198
2026-07-10	44.550	45.200	44.500	44.750	44.750	3,722
2026-07-09	45.750	45.950	44.550	44.600	44.600	18,341
2026-07-08	45.750	46.000	44.700	45.400	45.400	42,265
2026-07-07	46.400	47.200	45.300	45.350	45.350	13,718
2026-07-06	46.400	46.750	46.200	46.250	46.250	6,629
2026-07-03	47.500	47.500	46.400	46.400	46.400	3,521
2026-07-02	47.500	47.900	47.000	47.100	47.100	2,925
2026-07-01	48.000	48.000	47.150	47.500	47.500	5,935
2026-06-30	47.050	48.350	47.050	47.500	47.500	7,076
2026-06-29	46.500	47.500	46.500	47.000	47.000	15,976
2026-06-26	46.800	47.200	46.400	46.500	46.500	14,262
2026-06-25	46.300	47.250	46.300	46.800	46.800	19,368
2026-06-24	46.950	47.250	46.300	46.600	46.600	5,532
2026-06-23	46.750	46.950	46.000	46.100	46.100	5,833
2026-06-22	47.600	47.600	45.900	46.000	46.000	17,850
2026-06-19	46.400	47.300	46.200	46.650	46.650	6,949
2026-06-18	47.800	47.800	46.300	46.350	46.350	6,467
2026-06-17	47.800	47.800	47.000	47.000	47.000	2,110
2026-06-16	47.350	47.800	46.650	47.600	47.600	3,221
2026-06-15	46.600	47.900	46.600	46.600	46.600	4,740
2026-06-12	47.350	47.350	46.300	46.400	46.400	2,077
2026-06-11	46.450	47.450	46.450	46.850	46.850	3,569
2026-06-10	47.400	47.700	46.200	46.450	46.450	11,674
2026-06-09	47.500	48.400	47.100	47.100	47.100	7,076
2026-06-08	48.850	48.900	47.500	47.900	47.900	5,830
2026-06-05	47.900	49.400	47.700	49.150	49.150	11,498
2026-06-03	46.650	47.900	46.650	47.300	47.300	6,555
2026-06-02	46.650	47.000	46.400	46.600	46.600	9,827
2026-06-01	47.400	47.650	46.650	46.700	46.700	4,600
2026-05-29	48.500	48.900	47.000	47.400	47.400	11,485
2026-05-28	48.000	48.600	47.550	48.550	48.550	2,734
2026-05-27	49.100	49.800	47.750	47.950	47.950	9,202
2026-05-26	48.950	49.100	47.500	49.100	49.100	10,601
2026-05-25	50.200	50.800	48.400	49.100	49.100	15,215
2026-05-22	51.500	53.900	49.350	50.200	50.200	48,918
2026-05-21	52.900	54.000	52.900	53.200	53.200	3,434
2026-05-20	52.300	53.400	52.000	52.900	52.900	3,770
2026-05-19	55.000	55.200	52.300	52.900	52.900	5,015
2026-05-18	56.100	56.100	54.300	54.700	54.700	7,870
2026-05-15	56.400	56.400	55.600	56.000	56.000	6,001
2026-05-14	56.900	56.900	55.900	56.600	56.600	5,042
2026-05-13	55.800	57.200	55.000	57.200	57.200	10,437
2026-05-12	57.000	57.200	54.700	55.100	55.100	23,783
2026-05-11	53.000	57.500	53.000	57.000	57.000	30,461
2026-05-08	53.900	53.900	52.000	52.700	52.700	9,070
2026-05-07	52.500	54.500	51.600	52.900	52.900	24,838
2026-05-06	49.400	51.500	49.000	51.000	51.000	10,388
2026-05-05	49.900	50.200	48.350	49.400	49.400	6,846
2026-05-04	50.100	50.800	49.500	49.500	49.500	11,388

← NewerPage 2 of 5 · 250 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.