Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	35.500	36.300	35.350	35.450	34.193	11,242
2024-11-14	36.200	36.300	35.100	35.450	34.193	12,828
2024-11-13	34.000	36.500	33.950	36.300	35.013	28,936
2024-11-12	34.100	34.150	33.500	33.950	32.746	15,449
2024-11-08	32.550	34.250	32.200	34.150	32.939	44,374
2024-11-07	32.100	32.750	31.300	32.550	31.396	7,511
2024-11-06	31.850	32.900	30.700	32.100	30.962	31,438
2024-11-05	31.750	32.000	31.300	31.900	30.769	7,207
2024-11-04	30.300	32.450	30.000	31.750	30.624	17,656
2024-10-31	30.200	30.350	30.000	30.100	29.033	4,265
2024-10-30	30.450	30.500	30.150	30.350	29.274	2,714
2024-10-29	30.500	30.700	30.150	30.450	29.371	6,138
2024-10-28	30.500	30.700	30.200	30.550	29.467	2,395
2024-10-25	30.050	30.500	30.050	30.500	29.419	2,415
2024-10-24	30.000	30.250	29.750	30.000	28.936	7,092
2024-10-23	30.100	30.200	29.750	30.000	28.936	3,470
2024-10-22	30.650	30.650	29.700	30.000	28.936	5,588
2024-10-21	30.900	31.250	30.200	30.650	29.563	62,900
2024-10-18	30.100	31.200	29.850	31.100	29.997	24,826
2024-10-17	30.050	30.200	29.800	30.200	29.129	4,720
2024-10-16	30.200	30.350	29.800	30.000	28.936	2,897
2024-10-15	30.300	30.300	29.500	30.150	29.081	9,915
2024-10-14	30.650	30.850	30.100	30.300	29.226	4,834
2024-10-11	30.650	30.900	30.550	30.850	29.756	2,404
2024-10-10	30.650	30.850	30.500	30.600	29.515	8,847
2024-10-09	30.350	30.650	30.300	30.650	29.563	6,993
2024-10-08	30.400	30.800	29.950	30.600	29.515	9,093
2024-10-07	30.600	30.600	30.000	30.300	29.226	7,346
2024-10-04	30.600	30.650	30.100	30.600	29.515	4,030
2024-10-03	30.000	30.900	30.000	30.600	29.515	3,991
2024-10-02	30.650	30.950	28.200	30.000	28.936	30,463
2024-10-01	31.500	31.500	30.150	30.600	29.515	5,659
2024-09-30	32.150	32.200	31.100	31.500	30.383	6,957
2024-09-27	31.200	31.700	31.150	31.700	30.576	17,947
2024-09-26	30.600	31.200	30.450	31.000	29.901	19,770
2024-09-25	30.300	30.600	30.150	30.600	29.515	2,502
2024-09-24	30.000	30.500	30.000	30.300	29.226	6,306
2024-09-23	30.400	30.400	29.300	29.800	28.744	11,393
2024-09-20	30.150	30.650	30.000	30.000	28.936	13,835
2024-09-19	30.200	30.200	29.800	30.100	29.033	2,696
2024-09-18	29.400	30.050	29.400	30.050	28.985	17,183
2024-09-17	29.050	29.500	29.050	29.450	28.406	3,936
2024-09-16	29.550	29.600	29.200	29.500	28.454	2,961
2024-09-13	29.450	29.550	29.000	29.500	28.454	2,443
2024-09-12	28.500	29.600	28.500	29.600	28.551	4,831
2024-09-11	28.650	28.650	28.300	28.500	27.490	915
2024-09-10	28.400	28.600	28.200	28.300	27.297	5,319
2024-09-09	28.350	28.850	28.200	28.250	27.249	3,820
2024-09-06	28.750	28.800	28.350	28.350	27.345	2,107
2024-09-05	29.150	29.150	28.600	28.800	27.779	5,709
2024-09-04	29.000	29.300	28.600	28.950	27.924	1,776
2024-09-03	29.350	29.450	28.600	28.850	27.827	2,139
2024-09-02	29.200	29.550	28.900	29.350	28.310	3,862
2024-08-30	29.550	29.850	29.050	29.650	28.599	4,698
2024-08-29	28.700	29.500	28.400	29.500	28.454	6,480
2024-08-28	28.650	28.800	28.100	28.700	27.683	2,986
2024-08-27	28.100	28.750	28.000	28.650	27.634	3,689
2024-08-26	29.550	29.800	27.700	28.050	27.056	21,607
2024-08-23	29.150	29.900	28.800	29.750	28.695	3,791
2024-08-22	29.500	29.600	28.500	29.000	27.972	8,528

← NewerPage 9 of 21 · 1,255 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.