Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	9.200	9.200	9.100	9.100	8.640	1,797
2024-06-13	9.200	9.200	9.100	9.200	8.735	3,509
2024-06-12	9.120	9.120	9.120	9.120	8.659	895
2024-06-11	9.120	9.200	9.100	9.200	8.735	2,978
2024-06-10	9.200	9.200	9.120	9.200	8.735	1,888
2024-06-07	9.280	9.280	9.120	9.120	8.659	8,717
2024-06-06	9.200	9.280	9.180	9.280	8.811	3,172
2024-06-05	9.100	9.200	9.100	9.120	8.659	5,263
2024-06-04	9.300	9.300	9.160	9.160	8.697	15,051
2024-06-03	9.200	9.360	9.060	9.220	8.754	2,431
2024-05-31	9.240	9.380	9.160	9.160	8.697	16,462
2024-05-30	9.020	9.320	9.020	9.320	8.849	12,642
2024-05-29	8.900	9.140	8.900	9.020	8.564	29,415
2024-05-28	9.080	9.080	8.920	9.060	8.602	4,074
2024-05-27	9.000	9.180	8.960	9.000	8.545	70,861
2024-05-24	9.000	9.080	9.000	9.040	8.583	25,181
2024-05-23	9.120	9.120	9.080	9.080	8.621	2,562
2024-05-22	9.180	9.180	9.080	9.160	8.697	1,529
2024-05-21	9.140	9.280	9.120	9.280	8.811	12,124
2024-05-20	9.160	9.480	9.140	9.200	8.735	12,959
2024-05-17	9.140	9.200	9.120	9.180	8.716	9,694
2024-05-16	9.140	9.140	9.100	9.100	8.640	8,188
2024-05-15	9.080	9.140	9.080	9.120	8.659	6,466
2024-05-14	9.040	9.100	9.040	9.040	8.583	160,918
2024-05-13	9.180	9.180	9.000	9.100	8.640	212,968
2024-05-10	9.080	9.160	9.020	9.120	8.659	68,602
2024-05-09	9.200	9.200	9.060	9.060	8.602	183,203
2024-05-08	9.160	9.200	8.920	9.180	8.716	4,933
2024-05-07	9.160	9.180	9.040	9.180	8.654	14,973
2024-05-06	9.180	9.180	9.100	9.160	8.635	3,961
2024-05-03	9.000	9.160	9.000	9.100	8.579	2,800
2024-05-02	9.140	9.180	9.020	9.160	8.635	2,055
2024-04-30	9.200	9.200	9.020	9.020	8.503	3,513
2024-04-29	9.000	9.480	8.840	9.220	8.692	35,215
2024-04-26	9.000	9.160	8.900	9.000	8.485	41,321
2024-04-25	9.000	9.200	9.000	9.000	8.485	3,331
2024-04-24	9.200	9.200	8.920	8.980	8.466	2,378
2024-04-23	8.940	9.080	8.900	9.080	8.560	5,787
2024-04-22	9.060	9.060	8.820	8.940	8.428	4,281
2024-04-19	8.860	9.000	8.860	9.000	8.485	1,493
2024-04-18	8.980	8.980	8.900	8.900	8.390	400
2024-04-17	8.900	8.900	8.900	8.900	8.390	1,573
2024-04-16	8.980	8.980	8.800	8.900	8.390	15,144
2024-04-15	8.820	9.000	8.820	8.820	8.315	5,747
2024-04-12	8.860	9.080	8.800	8.820	8.315	12,203
2024-04-11	8.880	8.880	8.800	8.820	8.315	1,610
2024-04-10	8.780	8.880	8.760	8.800	8.296	9,990
2024-04-09	8.740	8.860	8.740	8.820	8.315	19,788
2024-04-08	8.860	8.860	8.720	8.760	8.258	9,682
2024-04-05	8.840	8.900	8.680	8.780	8.277	22,133
2024-04-04	8.900	8.900	8.800	8.800	8.296	7,122
2024-04-03	8.680	8.900	8.660	8.780	8.277	30,757
2024-04-02	8.660	8.660	8.540	8.660	8.164	18,904
2024-03-28	8.580	8.580	8.440	8.440	7.957	3,688
2024-03-27	8.400	8.500	8.400	8.480	7.994	4,751
2024-03-26	8.580	8.580	8.380	8.380	7.900	18,037
2024-03-25	8.500	8.800	8.320	8.500	8.013	28,468
2024-03-22	8.640	8.860	8.460	8.680	8.183	32,926
2024-03-21	8.760	8.880	8.640	8.680	8.183	7,903
2024-03-20	8.900	8.900	8.700	8.720	8.221	850

← NewerPage 11 of 22 · 1,274 trading daysOlder →

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.