Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	46.450	46.600	45.850	46.000	46.000	1,480
2025-10-30	46.200	46.800	45.650	45.850	45.850	2,432
2025-10-29	46.550	46.800	46.050	46.300	46.300	1,925
2025-10-28	46.400	46.500	45.600	46.000	46.000	2,088
2025-10-27	46.700	46.850	45.600	46.400	46.400	3,291
2025-10-24	45.900	46.800	45.600	46.400	46.400	4,307
2025-10-23	45.250	46.150	45.200	45.600	45.600	3,719
2025-10-22	46.400	47.300	45.100	45.600	45.600	11,134
2025-10-21	46.550	48.250	46.000	46.900	46.900	11,176
2025-10-20	44.900	46.900	44.600	46.550	46.550	9,672
2025-10-17	44.400	46.450	43.600	44.000	44.000	18,896
2025-10-16	42.800	44.250	42.800	43.500	43.500	5,326
2025-10-15	42.500	43.950	42.400	42.800	42.800	6,599
2025-10-14	42.750	43.150	41.050	42.200	42.200	7,202
2025-10-13	43.850	44.250	40.600	42.750	42.750	12,031
2025-10-10	44.000	44.250	43.650	43.800	43.800	5,239
2025-10-09	43.300	44.000	43.100	43.700	43.700	2,961
2025-10-08	43.500	44.350	43.500	44.150	44.150	2,174
2025-10-07	44.050	44.250	43.550	43.550	43.550	2,989
2025-10-06	44.850	44.850	44.050	44.050	44.050	3,416
2025-10-03	44.450	44.850	44.150	44.500	44.500	2,098
2025-10-02	44.750	45.000	44.050	44.050	44.050	6,479
2025-10-01	44.400	46.000	44.150	44.800	44.800	4,337
2025-09-30	44.500	44.500	43.600	44.100	44.100	5,144
2025-09-29	44.500	45.000	44.100	44.500	44.500	7,116
2025-09-26	46.000	46.000	44.450	44.650	44.650	5,396
2025-09-25	46.000	46.500	45.300	46.400	46.400	2,356
2025-09-24	46.600	47.250	44.900	45.300	45.300	8,284
2025-09-23	46.400	47.000	45.400	46.600	46.600	1,309
2025-09-22	47.000	48.350	46.000	46.400	46.400	2,214
2025-09-19	44.100	47.000	43.000	47.000	47.000	17,154
2025-09-18	42.600	44.800	42.600	44.100	44.100	7,857
2025-09-17	43.750	46.000	42.200	42.500	42.500	49,915
2025-09-16	44.250	44.650	43.650	44.000	44.000	9,850
2025-09-15	45.550	45.550	44.000	44.750	44.750	5,346
2025-09-12	45.600	46.550	44.850	45.550	45.550	11,121
2025-09-11	45.800	47.000	45.050	45.700	45.700	17,440
2025-09-10	47.000	47.000	45.050	45.800	45.800	15,694
2025-09-09	47.200	47.200	45.000	47.000	47.000	13,106
2025-09-08	49.450	49.800	46.900	47.400	47.400	11,016
2025-09-05	49.450	49.450	48.700	49.000	49.000	2,700
2025-09-04	49.250	50.000	48.650	49.300	49.300	8,336
2025-09-03	50.200	50.900	49.200	50.000	50.000	1,725
2025-09-02	49.750	50.000	48.900	50.000	50.000	2,820
2025-09-01	49.800	51.600	49.050	49.500	49.500	3,588
2025-08-29	49.200	50.200	48.150	49.800	49.800	2,154
2025-08-28	50.200	50.400	49.300	49.900	49.900	3,800
2025-08-27	50.000	50.500	48.900	50.300	50.300	6,434
2025-08-26	50.600	50.600	48.900	49.700	49.700	2,482
2025-08-25	49.400	50.600	48.600	50.600	50.600	2,327
2025-08-22	49.050	50.000	48.800	49.400	49.400	3,340
2025-08-21	51.000	51.200	49.600	49.600	49.600	8,819
2025-08-20	51.500	51.700	50.900	50.900	50.900	6,224
2025-08-19	51.100	52.200	50.900	51.100	51.100	23,985
2025-08-18	51.000	52.000	49.600	50.900	50.900	13,582
2025-08-14	50.600	51.400	50.400	50.800	50.800	16,467
2025-08-13	51.000	52.400	50.600	50.800	50.800	19,968
2025-08-12	51.800	52.300	50.600	51.000	51.000	3,702
2025-08-11	51.000	53.800	51.000	51.600	51.600	16,039
2025-08-08	52.100	52.300	49.800	49.800	49.800	28,910

← NewerPage 5 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.