Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	49.600	51.800	49.100	49.850	49.850	21,773
2026-04-29	49.000	49.300	48.050	49.300	49.300	7,125
2026-04-28	49.400	49.800	48.700	48.800	48.800	9,821
2026-04-27	48.000	49.650	48.000	49.100	49.100	13,366
2026-04-24	47.600	48.500	47.100	48.200	48.200	15,212
2026-04-23	47.600	47.600	46.900	47.500	47.500	7,084
2026-04-22	47.500	47.650	47.000	47.500	47.500	2,206
2026-04-21	47.000	47.700	46.500	47.500	47.500	7,851
2026-04-20	47.900	47.900	47.000	47.000	47.000	4,891
2026-04-17	47.200	47.850	46.500	47.850	47.850	10,473
2026-04-16	47.150	47.400	46.650	47.200	47.200	3,699
2026-04-15	45.850	47.000	45.800	46.950	46.950	9,014
2026-04-14	47.300	47.300	45.600	46.000	46.000	24,908
2026-04-13	47.800	48.000	46.950	47.300	47.300	9,011
2026-04-10	47.300	49.700	47.100	47.700	47.700	42,974
2026-04-09	47.200	47.300	46.550	46.650	46.650	2,389
2026-04-08	47.200	47.200	46.600	47.200	47.200	4,413
2026-04-07	48.000	48.500	46.150	46.650	46.650	13,806
2026-04-02	48.300	49.400	47.450	47.950	47.950	2,702
2026-04-01	48.500	49.500	48.500	48.500	48.500	3,759
2026-03-31	47.650	48.900	47.000	48.500	48.500	4,232
2026-03-30	46.150	47.650	45.750	46.800	46.800	5,569
2026-03-27	47.600	47.600	46.200	46.600	46.600	3,689
2026-03-26	47.000	47.900	46.750	47.900	47.900	5,040
2026-03-25	46.800	48.250	46.750	46.750	46.750	5,930
2026-03-24	46.850	47.200	46.300	46.800	46.800	4,850
2026-03-23	47.500	47.500	46.350	46.650	46.650	6,867
2026-03-20	47.400	48.300	47.200	47.750	47.750	1,234
2026-03-19	48.550	48.600	46.700	47.200	47.200	6,422
2026-03-18	48.600	48.700	47.900	48.500	48.500	3,946
2026-03-17	48.750	48.750	47.400	48.000	48.000	1,774
2026-03-16	48.600	48.800	47.700	48.000	48.000	1,233
2026-03-13	48.800	48.800	48.000	48.500	48.500	1,148
2026-03-12	49.300	49.400	48.600	48.850	48.850	3,815
2026-03-11	49.400	49.500	48.100	49.150	49.150	2,820
2026-03-10	47.100	49.700	47.100	49.200	49.200	5,928
2026-03-09	48.000	48.800	46.700	47.000	47.000	9,079
2026-03-06	48.600	48.850	47.600	48.000	48.000	2,888
2026-03-05	47.200	48.000	47.050	48.000	48.000	1,963
2026-03-04	47.050	47.800	46.550	47.000	47.000	4,980
2026-03-03	48.150	48.800	46.200	47.500	47.500	12,099
2026-03-02	48.300	49.050	47.900	48.450	48.450	11,966
2026-02-27	47.750	49.600	47.600	48.500	48.500	6,297
2026-02-26	48.000	48.400	47.100	47.800	47.800	3,430
2026-02-25	47.500	48.000	47.500	47.800	47.800	1,242
2026-02-24	49.200	49.200	47.100	47.500	47.500	6,651
2026-02-23	50.000	50.000	49.050	49.450	49.450	2,881
2026-02-20	50.200	50.500	49.250	49.900	49.900	12,514
2026-02-19	49.550	50.200	48.250	50.000	50.000	9,633
2026-02-18	49.850	50.700	49.500	50.400	50.400	1,566
2026-02-17	50.400	50.700	49.550	49.800	49.800	3,308
2026-02-16	51.100	51.800	50.500	50.700	50.700	1,901
2026-02-13	50.900	51.000	50.100	51.000	51.000	1,347
2026-02-12	49.800	50.700	49.250	50.000	50.000	4,168
2026-02-11	49.750	50.000	49.350	49.400	49.400	5,895
2026-02-10	49.700	49.900	49.200	49.300	49.300	3,609
2026-02-09	48.550	49.500	48.100	49.200	49.200	12,394
2026-02-06	49.200	49.200	48.300	48.900	48.900	2,937
2026-02-05	51.800	51.900	49.100	49.200	49.200	13,270
2026-02-04	51.600	52.400	51.000	51.900	51.900	4,471

← NewerPage 3 of 21 · 1,251 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.