Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	40.200	41.700	40.200	40.550	33.764	13,666
2022-01-04	42.200	42.400	40.150	40.800	33.972	28,357
2022-01-03	42.600	44.200	42.000	42.700	35.554	29,231
2021-12-30	41.500	42.450	40.900	42.400	35.304	11,835
2021-12-29	39.200	42.000	38.650	42.000	34.971	38,595
2021-12-28	37.500	39.000	36.800	38.700	32.223	119,678
2021-12-27	38.500	39.000	36.800	37.300	31.058	58,040
2021-12-23	37.850	39.450	37.550	39.050	32.515	28,340
2021-12-22	36.750	37.950	36.500	37.750	31.432	23,331
2021-12-21	37.600	37.900	35.200	36.800	30.641	36,175
2021-12-20	38.000	38.400	36.200	37.350	31.099	42,497
2021-12-17	39.950	40.200	39.050	39.550	32.931	18,959
2021-12-16	39.500	40.450	39.500	39.850	33.181	30,550
2021-12-15	40.200	40.600	39.050	39.350	32.765	22,844
2021-12-14	42.500	42.500	39.250	40.200	33.472	51,095
2021-12-13	42.050	42.650	41.550	42.500	35.387	13,250
2021-12-10	42.200	42.250	41.700	42.000	34.971	23,187
2021-12-09	43.800	43.800	41.900	42.850	35.679	22,029
2021-12-08	44.200	44.200	42.900	43.550	36.262	11,870
2021-12-07	43.100	44.500	43.100	43.700	36.387	10,786
2021-12-06	44.550	44.850	42.650	43.100	35.887	20,177
2021-12-03	45.000	45.650	44.800	45.100	37.552	17,650
2021-12-02	46.000	46.000	43.700	44.500	37.053	23,712
2021-12-01	45.400	46.450	45.350	46.000	38.302	22,113
2021-11-30	43.100	45.750	42.450	45.400	37.802	29,045
2021-11-29	41.700	43.150	39.450	43.000	35.804	31,717
2021-11-26	44.600	44.700	41.650	41.650	34.680	43,161
2021-11-25	45.100	45.450	44.300	45.450	37.844	13,489
2021-11-24	44.450	45.900	43.800	44.650	37.178	23,117
2021-11-23	43.050	43.900	42.150	43.850	36.512	31,419
2021-11-22	45.000	45.000	41.800	43.500	36.220	114,223
2021-11-19	48.000	48.850	44.800	45.600	37.969	68,023
2021-11-18	48.000	48.950	47.500	48.000	39.967	19,946
2021-11-17	48.300	49.100	47.650	48.200	40.134	11,894
2021-11-16	47.550	49.600	46.100	48.550	40.425	34,406
2021-11-15	51.000	51.900	47.500	47.800	39.801	58,601
2021-11-12	51.200	51.300	47.800	50.700	42.215	51,230
2021-11-10	52.500	52.500	50.800	51.500	42.881	20,077
2021-11-09	54.300	54.300	52.100	52.900	44.047	12,409
2021-11-08	55.400	56.300	54.100	54.100	45.046	14,378
2021-11-05	54.900	55.400	54.500	55.400	46.129	9,407
2021-11-04	54.500	55.400	53.300	54.600	45.463	27,992
2021-11-03	53.500	54.600	53.000	54.400	45.296	9,142
2021-11-02	53.900	54.700	52.100	53.100	44.214	31,599
2021-10-29	55.800	56.000	53.900	54.100	45.046	29,392
2021-10-28	55.500	56.100	54.200	55.800	46.462	21,305
2021-10-27	53.300	55.300	52.300	55.000	45.796	38,125
2021-10-26	56.600	58.500	52.800	52.800	43.964	59,087
2021-10-25	52.200	56.600	51.800	56.600	47.128	94,573
2021-10-22	50.600	52.300	50.000	51.700	43.048	18,954
2021-10-21	51.300	52.000	50.400	50.600	42.132	8,800

← NewerPage 21 of 21 · 1,251 trading days

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.