Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	27.100	27.300	25.750	26.200	21.815	28,359
2022-03-30	28.000	28.000	26.500	27.200	22.648	75,371
2022-03-29	23.700	28.500	23.700	28.500	23.730	212,252
2022-03-28	23.600	23.850	23.300	23.450	19.526	41,156
2022-03-25	23.750	23.850	23.100	23.500	19.567	21,509
2022-03-24	23.050	23.750	22.900	23.750	19.775	31,497
2022-03-23	22.000	22.950	22.000	22.800	18.984	39,905
2022-03-22	23.200	23.200	21.100	21.950	18.277	94,327
2022-03-21	25.000	25.950	22.500	23.000	19.151	98,850
2022-03-18	25.000	25.850	23.050	25.250	21.024	159,505
2022-03-17	25.000	27.800	24.500	24.950	20.775	199,591
2022-03-16	22.600	24.800	20.700	24.800	20.650	225,881
2022-03-15	21.000	22.950	21.000	22.550	18.776	156,524
2022-03-14	20.000	21.600	19.900	20.750	17.277	137,871
2022-03-11	18.520	21.200	18.240	19.560	16.287	166,052
2022-03-10	18.500	20.350	17.760	18.240	15.188	183,878
2022-03-09	17.000	17.700	16.880	17.700	14.738	105,552
2022-03-08	15.000	17.040	14.860	16.500	13.739	158,928
2022-03-07	15.000	15.400	12.300	14.720	12.257	284,618
2022-03-04	15.480	17.780	14.820	15.400	12.823	185,099
2022-03-03	15.000	18.100	14.500	16.380	13.639	294,564
2022-03-02	17.000	17.000	14.200	14.200	11.824	266,063
2022-03-01	22.500	22.700	17.500	17.500	14.571	257,331
2022-02-28	19.600	23.000	18.020	23.000	19.151	134,028
2022-02-25	17.500	21.600	17.500	20.200	16.819	222,018
2022-02-24	16.000	23.000	15.100	17.500	14.571	407,760
2022-02-23	31.000	31.300	28.400	29.000	24.147	53,412
2022-02-22	29.000	31.800	27.600	31.200	25.979	80,303
2022-02-21	33.700	34.350	29.600	31.400	26.145	177,399
2022-02-18	34.500	34.850	32.600	34.050	28.352	42,929
2022-02-17	36.000	36.150	33.100	33.600	27.977	58,556
2022-02-16	36.950	38.850	36.200	36.800	30.641	35,125
2022-02-15	32.500	38.400	31.950	36.700	30.558	159,632
2022-02-14	31.800	32.550	30.000	32.550	27.103	95,958
2022-02-11	36.600	36.950	34.250	34.400	28.643	55,802
2022-02-10	35.900	36.900	35.350	36.550	30.433	31,404
2022-02-09	34.600	36.450	34.500	35.850	29.850	32,165
2022-02-08	33.200	34.500	33.100	34.300	28.560	13,546
2022-02-07	33.900	33.950	32.900	32.900	27.394	16,750
2022-02-04	33.900	34.350	33.100	34.000	28.310	11,155
2022-02-03	33.350	34.650	33.350	33.800	28.143	14,904
2022-02-02	34.750	35.000	33.600	33.800	28.143	24,430
2022-02-01	33.850	35.000	33.850	34.750	28.934	16,887
2022-01-31	34.600	35.250	33.500	33.850	28.185	15,308
2022-01-28	33.600	34.650	32.450	34.050	28.352	24,480
2022-01-27	31.250	33.500	30.800	33.500	27.894	34,664
2022-01-26	32.400	34.000	31.200	31.300	26.062	48,898
2022-01-25	31.400	32.600	31.000	32.100	26.728	31,703
2022-01-24	35.100	35.400	30.300	30.800	25.646	93,179
2022-01-21	32.950	34.950	32.400	34.200	28.477	47,544
2022-01-20	35.400	35.900	32.200	33.000	27.477	159,427
2022-01-19	36.500	37.400	34.250	34.950	29.101	168,675
2022-01-18	39.900	40.000	37.400	37.550	31.266	68,934
2022-01-17	39.950	41.650	38.150	39.750	33.098	112,799
2022-01-14	40.600	41.550	39.200	40.300	33.556	26,587
2022-01-13	42.100	42.900	40.700	41.300	34.388	15,992
2022-01-12	43.100	43.200	41.700	41.900	34.888	29,350
2022-01-11	41.150	43.400	41.150	43.200	35.970	21,282
2022-01-10	41.900	42.300	41.100	41.400	34.472	10,006
2022-01-07	41.000	42.650	40.550	41.900	34.888	12,362

← NewerPage 20 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.