Astarta Holding N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.700	38.350	37.350	37.350	37.350	1,826
2026-10-16	38.000	38.300	37.300	37.650	37.650	8,623
2026-10-15	38.750	39.000	38.000	38.000	38.000	5,961
2026-10-14	38.900	38.900	37.750	38.250	38.250	1,035
2026-10-13	38.000	38.900	37.600	38.800	38.800	3,245
2026-10-12	38.600	39.000	37.950	38.000	38.000	4,929
2026-10-09	37.700	39.350	37.600	38.500	38.500	8,595
2026-10-08	37.800	38.300	37.150	37.800	37.800	8,205
2026-10-07	38.650	38.650	37.100	37.600	37.600	7,505
2026-10-06	38.400	39.400	37.700	38.350	38.350	6,747
2026-10-05	37.950	38.450	37.000	38.400	38.400	6,327
2026-10-02	37.500	38.050	36.900	37.200	37.200	3,329
2026-10-01	36.600	38.450	36.600	37.500	37.500	7,312
2026-09-30	37.400	37.400	36.300	36.600	36.600	2,140
2026-09-29	37.000	37.500	36.550	37.150	37.150	2,594
2026-09-28	36.450	37.400	36.450	37.000	37.000	5,457
2026-09-25	37.500	37.700	36.150	36.400	36.400	2,015
2026-09-24	36.850	37.550	36.450	36.900	36.900	6,163
2026-09-23	36.700	36.800	35.750	36.750	36.750	4,914
2026-09-22	36.450	36.600	36.000	36.600	36.600	1,314
2026-09-21	35.350	36.400	34.750	36.200	36.200	11,364
2026-09-18	35.400	36.850	34.950	35.200	35.200	14,063
2026-09-17	35.400	35.800	34.650	34.900	34.900	21,623
2026-09-16	36.700	36.900	34.550	35.500	35.500	10,259
2026-09-15	39.600	39.700	36.600	36.600	36.600	57,263
2026-09-14	39.650	39.650	39.250	39.600	39.600	4,349
2026-09-11	39.950	39.950	39.350	39.650	39.650	2,435
2026-09-10	40.200	40.200	39.500	39.750	39.750	1,705
2026-09-09	39.700	39.950	39.450	39.700	39.700	3,968
2026-09-08	40.150	40.250	39.650	39.700	39.700	1,535
2026-09-07	40.000	40.500	39.750	40.100	40.100	4,309
2026-09-04	39.350	39.900	39.300	39.500	39.500	6,643
2026-09-03	39.400	39.500	39.300	39.450	39.450	12,055
2026-09-02	39.650	39.650	39.300	39.400	39.400	23,045
2026-09-01	41.400	41.450	39.450	39.850	39.850	14,654
2026-08-31	41.500	41.500	40.900	41.000	41.000	7,566
2026-08-28	41.100	41.800	41.100	41.150	41.150	3,725
2026-08-27	42.100	42.500	41.050	41.800	41.800	8,674
2026-08-26	42.500	42.900	42.000	42.000	42.000	5,219
2026-08-25	41.700	42.800	41.200	42.000	42.000	3,866
2026-08-24	41.300	42.050	41.300	41.800	41.800	2,910
2026-08-21	42.000	42.600	41.250	41.300	41.300	4,249
2026-08-20	41.500	43.000	40.600	42.000	42.000	7,542
2026-08-19	41.500	41.650	40.900	41.300	41.300	7,617
2026-08-18	42.750	42.750	41.000	41.700	41.700	9,210
2026-08-17	43.150	43.700	42.100	42.750	42.750	6,024
2026-08-14	43.300	43.600	43.050	43.150	43.150	5,293
2026-08-13	43.800	43.900	43.200	43.600	43.600	2,448
2026-08-12	43.650	43.950	43.050	43.250	43.250	2,659
2026-08-11	43.300	43.800	43.050	43.100	43.100	2,550
2026-08-10	44.050	44.050	43.150	43.250	43.250	5,455
2026-08-07	43.850	44.200	43.250	44.050	44.050	4,853
2026-08-06	43.800	44.000	43.050	43.900	43.900	6,460
2026-08-05	44.200	44.200	43.000	43.400	43.400	6,107
2026-08-04	43.250	44.250	43.000	44.200	44.200	8,596
2026-08-03	43.100	43.500	42.900	43.200	43.200	3,905
2026-07-31	43.900	43.900	43.000	43.150	43.150	5,431
2026-07-30	43.400	44.600	43.400	43.450	43.450	2,803
2026-07-29	43.300	44.300	43.150	44.000	44.000	5,850
2026-07-28	43.000	44.150	43.000	43.150	43.150	12,256

Page 1 of 3 · 129 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.