Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	48.150	53.600	48.150	52.000	52.000	55,022
2025-08-06	47.000	48.100	47.000	48.050	48.050	5,580
2025-08-05	47.800	48.200	46.800	47.400	47.400	4,509
2025-08-04	47.000	48.200	47.000	47.800	47.800	7,358
2025-08-01	48.000	48.000	47.150	47.200	47.200	4,663
2025-07-31	48.200	48.250	47.200	47.800	47.800	4,232
2025-07-30	47.750	48.300	47.750	48.000	48.000	6,304
2025-07-29	47.500	48.300	47.050	47.500	47.500	9,632
2025-07-28	48.000	48.000	47.100	47.500	47.500	22,957
2025-07-25	48.650	50.000	48.200	48.300	48.300	11,722
2025-07-24	50.200	50.200	49.350	50.000	50.000	2,517
2025-07-23	50.800	50.800	48.300	50.200	50.200	11,721
2025-07-22	50.400	50.900	50.200	50.800	50.800	2,397
2025-07-21	50.100	52.900	50.000	50.900	50.900	11,983
2025-07-18	51.000	51.700	49.250	50.300	50.300	27,009
2025-07-17	51.900	51.900	50.600	50.600	50.600	11,610
2025-07-16	52.800	52.800	51.300	51.900	51.900	11,639
2025-07-15	53.300	54.400	52.800	52.800	52.800	5,990
2025-07-14	52.900	53.800	52.400	53.200	53.200	8,063
2025-07-11	51.900	53.500	51.900	52.900	52.900	8,630
2025-07-10	50.500	52.000	50.500	51.700	51.700	9,398
2025-07-09	51.200	51.700	50.100	50.400	50.400	13,179
2025-07-08	51.800	52.000	50.500	51.500	51.500	6,843
2025-07-07	54.400	54.700	51.200	51.700	51.700	19,659
2025-07-04	56.000	56.900	53.300	54.900	54.900	3,443
2025-07-03	57.200	58.000	56.000	56.000	56.000	2,683
2025-07-02	57.000	57.000	55.300	56.100	56.100	3,599
2025-07-01	58.000	59.000	56.000	57.000	57.000	5,991
2025-06-30	59.500	60.200	59.500	59.900	57.776	7,556
2025-06-27	58.500	59.500	58.500	59.000	56.908	2,841
2025-06-26	60.100	60.400	58.200	58.500	56.426	8,486
2025-06-25	60.200	60.700	60.000	60.100	57.969	3,415
2025-06-24	59.200	60.500	59.200	60.000	57.873	17,858
2025-06-23	59.800	59.800	58.400	59.300	57.198	14,701
2025-06-20	59.300	60.000	58.600	59.900	57.776	16,189
2025-06-18	60.000	60.000	58.600	59.000	56.908	8,119
2025-06-17	59.400	61.200	59.100	60.000	57.873	13,952
2025-06-16	58.200	60.000	57.400	59.400	57.294	11,032
2025-06-13	58.400	59.800	57.200	58.400	56.330	8,977
2025-06-12	59.700	59.800	58.400	59.000	56.908	5,537
2025-06-11	59.800	59.900	58.800	59.400	57.294	5,883
2025-06-10	59.000	60.100	59.000	59.900	57.776	8,534
2025-06-09	60.000	60.100	59.300	59.400	57.294	4,730
2025-06-06	59.000	61.800	58.800	60.000	57.873	12,378
2025-06-05	58.700	59.900	58.200	59.000	56.908	5,410
2025-06-04	59.000	60.100	58.600	58.700	56.619	10,010
2025-06-03	58.800	60.200	58.500	58.500	56.426	4,357
2025-06-02	58.800	60.600	58.300	59.400	57.294	7,035
2025-05-30	59.300	60.800	58.400	59.000	56.908	10,817
2025-05-29	58.000	60.500	58.000	59.000	56.908	5,821
2025-05-28	57.500	58.300	57.500	58.100	56.040	6,048
2025-05-27	58.300	58.900	57.100	57.500	55.462	5,005
2025-05-26	58.100	59.500	57.800	58.300	56.233	10,236
2025-05-23	55.200	59.000	54.500	58.100	56.040	71,939
2025-05-22	53.300	56.200	53.000	56.000	54.015	29,185
2025-05-21	57.900	57.900	53.000	53.500	51.603	74,830
2025-05-20	61.600	61.600	56.600	58.000	55.944	34,401
2025-05-19	61.100	61.400	60.300	60.800	58.645	13,715
2025-05-16	64.100	64.200	61.000	61.500	59.320	32,213
2025-05-15	64.100	64.300	63.600	64.200	61.924	10,996

← NewerPage 6 of 21 · 1,254 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.