Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	63.800	64.300	63.000	64.100	61.828	13,807
2025-05-13	62.600	63.900	62.200	63.900	61.635	6,716
2025-05-12	60.500	64.400	60.400	63.000	60.767	21,254
2025-05-09	61.000	61.400	59.600	60.000	57.873	6,654
2025-05-08	56.800	60.500	56.800	60.500	58.355	59,616
2025-05-07	55.900	57.000	55.900	56.800	54.786	95,049
2025-05-06	55.800	55.800	54.900	55.800	53.822	13,273
2025-05-05	55.500	56.000	54.800	55.600	53.629	22,601
2025-05-02	54.400	57.000	53.800	55.500	53.532	73,437
2025-04-30	52.600	53.400	52.200	53.000	51.121	17,110
2025-04-29	53.100	53.500	52.300	52.900	51.025	9,418
2025-04-28	51.900	53.500	51.500	53.500	51.603	10,696
2025-04-25	51.700	52.900	51.500	51.900	50.060	14,739
2025-04-24	52.800	53.000	51.700	51.700	49.867	5,414
2025-04-23	55.000	56.000	52.400	53.000	51.121	14,797
2025-04-22	51.000	54.900	50.600	54.000	52.086	17,213
2025-04-17	51.300	51.400	50.700	50.700	48.903	4,721
2025-04-16	51.100	51.500	50.100	51.200	49.385	4,336
2025-04-15	50.700	52.400	49.500	52.000	50.157	4,701
2025-04-14	51.000	51.100	49.400	50.300	48.517	7,580
2025-04-11	50.600	51.800	50.500	50.700	48.903	2,835
2025-04-10	53.200	53.200	50.200	50.200	48.420	9,780
2025-04-09	51.500	51.600	49.700	50.000	48.227	7,539
2025-04-08	50.600	53.600	50.000	52.100	50.253	15,093
2025-04-07	46.900	49.550	45.550	49.500	47.745	55,457
2025-04-04	51.500	51.700	47.000	49.000	47.263	55,893
2025-04-03	52.400	52.900	51.900	52.000	50.157	16,355
2025-04-02	53.500	53.700	52.100	53.000	51.121	19,398
2025-04-01	53.100	54.000	52.500	53.500	51.603	14,773
2025-03-31	55.200	55.200	53.000	53.100	51.218	17,811
2025-03-28	57.500	57.500	55.000	55.200	53.243	17,750
2025-03-27	57.700	58.700	56.800	57.500	55.462	2,763
2025-03-26	58.800	59.000	57.400	57.700	55.654	6,378
2025-03-25	59.100	59.900	58.000	58.100	56.040	28,161
2025-03-24	59.900	60.500	59.000	59.000	56.908	18,115
2025-03-21	56.300	59.500	56.300	59.000	56.908	47,839
2025-03-20	57.000	57.300	55.800	56.300	54.304	14,420
2025-03-19	56.900	57.900	55.000	56.700	54.690	49,993
2025-03-18	56.600	59.800	56.500	56.800	54.786	61,677
2025-03-17	54.400	56.400	52.600	56.300	54.304	38,793
2025-03-14	52.100	54.000	52.000	53.100	51.218	16,528
2025-03-13	53.200	54.500	51.200	51.800	49.964	18,753
2025-03-12	54.500	54.700	51.600	53.000	51.121	25,336
2025-03-11	51.700	54.500	50.400	51.400	49.578	13,497
2025-03-10	53.200	54.000	50.100	51.800	49.964	12,558
2025-03-07	52.300	54.600	52.300	53.500	51.603	10,634
2025-03-06	52.000	55.000	51.200	53.000	51.121	18,134
2025-03-05	51.500	55.200	51.200	51.300	49.481	41,128
2025-03-04	48.300	49.650	46.900	48.800	47.070	56,715
2025-03-03	49.300	51.900	47.200	49.500	47.745	78,761
2025-02-28	53.000	55.900	52.300	54.500	52.568	17,858
2025-02-27	55.000	55.000	53.000	54.000	52.086	7,468
2025-02-26	56.000	56.600	54.300	55.000	53.050	13,281
2025-02-25	56.600	57.300	54.100	55.400	53.436	19,673
2025-02-24	53.100	58.400	53.100	55.900	53.918	77,536
2025-02-21	47.450	57.300	47.450	52.600	50.735	111,780
2025-02-20	49.000	52.800	46.100	47.550	45.864	88,340
2025-02-19	53.500	54.400	48.500	49.000	47.263	86,492
2025-02-18	55.000	56.400	52.500	53.500	51.603	39,229
2025-02-17	54.000	57.500	54.000	55.000	53.050	39,384

← NewerPage 7 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.