Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	54.000	57.500	54.000	55.000	53.050	39,384
2025-02-14	55.400	59.300	54.000	54.100	52.182	92,985
2025-02-13	53.100	56.500	53.100	56.000	54.015	61,357
2025-02-12	52.300	52.600	51.800	52.200	50.349	16,589
2025-02-11	52.800	52.900	51.100	52.500	50.639	22,519
2025-02-10	49.400	53.800	49.200	52.000	50.157	48,835
2025-02-07	50.100	50.500	47.600	49.400	47.649	24,295
2025-02-06	43.900	49.800	43.100	49.050	47.311	75,627
2025-02-05	44.000	44.000	42.800	43.300	41.765	8,657
2025-02-04	42.150	44.000	42.150	43.750	42.199	12,139
2025-02-03	41.900	42.600	41.600	42.400	40.897	5,907
2025-01-31	40.850	41.900	40.850	41.650	40.173	5,428
2025-01-30	41.300	41.550	40.800	41.400	39.932	10,296
2025-01-29	41.300	41.500	40.700	41.250	39.788	3,992
2025-01-28	41.550	41.550	40.750	41.300	39.836	5,550
2025-01-27	40.850	41.700	40.200	41.300	39.836	5,592
2025-01-24	40.500	41.350	40.050	40.650	39.209	8,611
2025-01-23	41.150	41.150	40.000	40.500	39.064	5,779
2025-01-22	41.750	41.750	41.000	41.150	39.691	3,004
2025-01-21	41.500	41.850	41.100	41.150	39.691	7,655
2025-01-20	41.900	42.000	41.100	41.100	39.643	6,944
2025-01-17	40.950	41.700	40.950	41.150	39.691	4,777
2025-01-16	41.200	42.050	40.600	40.700	39.257	5,541
2025-01-15	40.550	42.000	40.550	41.200	39.739	7,678
2025-01-14	40.100	41.550	40.050	40.600	39.161	8,435
2025-01-13	40.100	40.800	39.850	40.100	38.678	7,202
2025-01-10	42.050	42.600	39.800	40.400	38.968	16,269
2025-01-09	43.100	43.150	40.800	42.050	40.559	21,620
2025-01-08	43.000	44.350	43.000	43.100	41.572	12,201
2025-01-07	42.850	43.700	42.600	43.000	41.476	17,760
2025-01-03	43.000	43.400	42.500	42.550	41.042	5,344
2025-01-02	41.050	43.850	40.850	43.000	41.476	14,451
2024-12-30	41.200	41.400	40.600	40.800	39.354	6,542
2024-12-27	39.850	42.800	39.550	40.800	39.354	17,208
2024-12-23	39.950	39.950	39.000	39.400	38.003	11,500
2024-12-20	40.950	41.000	38.800	40.000	38.582	12,737
2024-12-19	41.750	42.400	40.200	41.000	39.547	14,240
2024-12-18	41.000	42.000	40.700	42.000	40.511	35,603
2024-12-17	39.700	41.250	39.700	40.750	39.305	13,924
2024-12-16	40.500	40.500	38.950	39.650	38.244	10,728
2024-12-13	40.800	40.800	39.500	40.500	39.064	10,531
2024-12-12	40.800	41.200	40.100	40.750	39.305	19,411
2024-12-11	41.450	41.450	40.000	40.800	39.354	5,880
2024-12-10	41.000	41.500	39.350	41.500	40.029	14,363
2024-12-09	40.000	41.450	40.000	41.000	39.547	15,922
2024-12-06	39.200	39.800	38.250	39.800	38.389	13,047
2024-12-05	39.700	39.900	38.800	39.400	38.003	3,876
2024-12-04	39.000	40.000	38.150	39.900	38.486	13,162
2024-12-03	39.000	39.000	38.050	38.700	37.328	4,433
2024-12-02	38.050	39.000	37.650	38.700	37.328	5,059
2024-11-29	37.950	38.050	37.400	37.500	36.171	1,988
2024-11-28	37.300	38.250	36.950	37.700	36.364	5,346
2024-11-27	38.200	39.000	37.300	37.300	35.978	20,863
2024-11-26	39.800	40.050	37.050	37.800	36.460	24,129
2024-11-25	37.700	41.300	37.700	39.550	38.148	25,990
2024-11-22	36.050	38.000	36.000	37.800	36.460	38,452
2024-11-21	35.800	36.300	35.550	35.650	34.386	4,068
2024-11-20	35.450	36.300	35.200	35.950	34.676	6,683
2024-11-19	36.300	36.300	34.650	35.450	34.193	11,911
2024-11-18	35.450	36.300	35.050	36.300	35.013	10,919

← NewerPage 8 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.