Alantra Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.920 | 7.980 | 7.840 | 7.980 | 7.576 | 4,752 |
| 2024-09-04 | 7.960 | 8.000 | 7.900 | 7.980 | 7.576 | 2,460 |
| 2024-09-03 | 8.080 | 8.080 | 7.980 | 8.000 | 7.595 | 6,818 |
| 2024-09-02 | 7.980 | 8.080 | 7.980 | 8.080 | 7.671 | 2,148 |
| 2024-08-30 | 8.080 | 8.080 | 8.000 | 8.060 | 7.652 | 1,202 |
| 2024-08-29 | 8.000 | 8.080 | 7.980 | 8.020 | 7.614 | 2,681 |
| 2024-08-28 | 7.980 | 8.080 | 7.980 | 8.060 | 7.652 | 1,436 |
| 2024-08-27 | 7.960 | 8.140 | 7.960 | 8.000 | 7.595 | 2,116 |
| 2024-08-26 | 7.900 | 8.140 | 7.900 | 8.060 | 7.652 | 2,524 |
| 2024-08-23 | 8.120 | 8.120 | 8.000 | 8.120 | 7.709 | 657 |
| 2024-08-22 | 8.120 | 8.120 | 7.980 | 7.980 | 7.576 | 307 |
| 2024-08-21 | 8.020 | 8.120 | 7.920 | 7.980 | 7.576 | 4,491 |
| 2024-08-20 | 8.120 | 8.120 | 7.960 | 8.040 | 7.633 | 19,289 |
| 2024-08-19 | 8.120 | 8.140 | 8.000 | 8.120 | 7.709 | 670 |
| 2024-08-16 | 8.160 | 8.160 | 7.940 | 8.100 | 7.690 | 3,191 |
| 2024-08-15 | 8.000 | 8.080 | 8.000 | 8.080 | 7.671 | 2,192 |
| 2024-08-14 | 8.100 | 8.100 | 7.840 | 7.900 | 7.501 | 2,544 |
| 2024-08-13 | 7.880 | 8.000 | 7.880 | 7.900 | 7.501 | 1,502 |
| 2024-08-12 | 8.160 | 8.160 | 7.720 | 7.860 | 7.463 | 15,479 |
| 2024-08-09 | 8.000 | 8.100 | 7.860 | 8.100 | 7.690 | 3,867 |
| 2024-08-08 | 7.980 | 8.000 | 7.900 | 7.900 | 7.501 | 1,434 |
| 2024-08-07 | 8.160 | 8.160 | 7.900 | 8.140 | 7.728 | 2,411 |
| 2024-08-06 | 8.180 | 8.200 | 7.840 | 8.000 | 7.595 | 9,174 |
| 2024-08-05 | 8.100 | 8.100 | 7.680 | 7.960 | 7.557 | 19,948 |
| 2024-08-02 | 8.240 | 8.240 | 8.120 | 8.140 | 7.728 | 2,326 |
| 2024-08-01 | 8.300 | 8.300 | 8.180 | 8.240 | 7.823 | 45,589 |
| 2024-07-31 | 8.100 | 8.300 | 8.100 | 8.240 | 7.823 | 1,287 |
| 2024-07-30 | 8.200 | 8.200 | 8.080 | 8.100 | 7.690 | 9,805 |
| 2024-07-29 | 8.300 | 8.300 | 8.120 | 8.240 | 7.823 | 5,316 |
| 2024-07-26 | 8.600 | 8.620 | 8.200 | 8.420 | 7.994 | 38,868 |
| 2024-07-25 | 8.980 | 8.980 | 8.440 | 8.560 | 8.127 | 53,258 |
| 2024-07-24 | 8.820 | 9.060 | 8.820 | 8.980 | 8.526 | 2,827 |
| 2024-07-23 | 9.060 | 9.060 | 8.780 | 8.980 | 8.526 | 3,987 |
| 2024-07-22 | 9.080 | 9.080 | 8.800 | 8.820 | 8.374 | 1,153 |
| 2024-07-19 | 8.980 | 8.980 | 8.820 | 8.980 | 8.526 | 131 |
| 2024-07-18 | 8.800 | 8.980 | 8.800 | 8.980 | 8.526 | 1,852 |
| 2024-07-17 | 8.840 | 8.980 | 8.800 | 8.900 | 8.450 | 3,588 |
| 2024-07-16 | 8.800 | 8.980 | 8.800 | 8.840 | 8.393 | 5,928 |
| 2024-07-15 | 8.980 | 8.980 | 8.840 | 8.980 | 8.526 | 5,342 |
| 2024-07-12 | 9.100 | 9.100 | 8.800 | 9.080 | 8.621 | 15,192 |
| 2024-07-11 | 9.080 | 9.100 | 9.060 | 9.080 | 8.621 | 3,269 |
| 2024-07-10 | 9.140 | 9.160 | 9.040 | 9.160 | 8.697 | 1,965 |
| 2024-07-09 | 9.160 | 9.160 | 9.040 | 9.040 | 8.583 | 3,779 |
| 2024-07-08 | 9.040 | 9.200 | 9.040 | 9.160 | 8.697 | 3,031 |
| 2024-07-05 | 9.040 | 9.060 | 9.040 | 9.040 | 8.583 | 4,961 |
| 2024-07-04 | 9.180 | 9.180 | 9.040 | 9.060 | 8.602 | 1,164 |
| 2024-07-03 | 9.060 | 9.180 | 9.040 | 9.040 | 8.583 | 6,781 |
| 2024-07-02 | 9.080 | 9.100 | 9.080 | 9.080 | 8.621 | 27,406 |
| 2024-07-01 | 9.200 | 9.200 | 9.060 | 9.080 | 8.621 | 534 |
| 2024-06-28 | 9.060 | 9.200 | 9.060 | 9.060 | 8.602 | 2,857 |
| 2024-06-27 | 9.060 | 9.060 | 9.060 | 9.060 | 8.602 | 1,000 |
| 2024-06-26 | 9.040 | 9.180 | 9.020 | 9.040 | 8.583 | 1,158 |
| 2024-06-25 | 9.080 | 9.100 | 9.000 | 9.040 | 8.583 | 10,630 |
| 2024-06-24 | 9.100 | 9.200 | 9.100 | 9.200 | 8.735 | 3,216 |
| 2024-06-21 | 9.100 | 9.100 | 9.100 | 9.100 | 8.640 | 723 |
| 2024-06-20 | 9.200 | 9.200 | 9.100 | 9.120 | 8.659 | 2,373 |
| 2024-06-19 | 9.200 | 9.200 | 9.100 | 9.100 | 8.640 | 3,022 |
| 2024-06-18 | 9.200 | 9.200 | 9.100 | 9.200 | 8.735 | 4,372 |
| 2024-06-17 | 9.120 | 9.140 | 9.100 | 9.100 | 8.640 | 2,605 |
| 2024-06-14 | 9.200 | 9.200 | 9.100 | 9.100 | 8.640 | 1,797 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.4050 EUR |
| 2025-05-08 | 0.1215 EUR |
| 2024-05-08 | 0.0648 EUR |
| 2023-05-10 | 0.4050 EUR |
| 2022-11-09 | 0.2592 EUR |
| 2022-05-11 | 0.4455 EUR |
| 2021-11-10 | 0.2835 EUR |
| 2021-05-11 | 0.3215 EUR |
| 2020-11-09 | 0.2060 EUR |
| 2019-12-17 | 0.4860 EUR |
| 2019-05-09 | 0.1579 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.