Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	8.840	8.900	8.640	8.780	8.277	5,787
2024-03-15	8.620	8.840	8.600	8.700	8.202	5,346
2024-03-14	8.800	8.940	8.600	8.680	8.183	2,116
2024-03-13	8.760	8.800	8.580	8.620	8.126	1,642
2024-03-12	8.780	8.780	8.700	8.740	8.239	5,279
2024-03-11	8.460	8.640	8.460	8.600	8.107	1,819
2024-03-08	8.780	8.780	8.500	8.540	8.051	8,257
2024-03-07	8.480	8.840	8.480	8.560	8.070	3,287
2024-03-06	8.880	8.880	8.580	8.700	8.202	1,457
2024-03-05	8.860	8.860	8.460	8.600	8.107	6,417
2024-03-04	8.620	8.980	8.480	8.480	7.994	7,857
2024-03-01	8.860	8.860	8.520	8.780	8.277	4,913
2024-02-29	8.800	8.800	8.620	8.620	8.126	10,565
2024-02-28	8.780	8.920	8.600	8.600	8.107	7,343
2024-02-27	8.480	8.780	8.480	8.780	8.277	4,932
2024-02-26	8.560	8.580	8.440	8.460	7.976	4,716
2024-02-23	8.680	8.680	8.500	8.560	8.070	5,967
2024-02-22	8.580	8.640	8.560	8.620	8.126	1,027
2024-02-21	8.540	8.640	8.440	8.560	8.070	2,834
2024-02-20	8.580	8.620	8.420	8.540	8.051	7,509
2024-02-19	8.600	8.600	8.420	8.420	7.938	33,614
2024-02-16	8.640	8.780	8.620	8.620	8.126	10,819
2024-02-15	8.900	8.900	8.620	8.660	8.164	15,610
2024-02-14	9.000	9.000	8.760	8.900	8.390	6,529
2024-02-13	8.880	9.000	8.880	8.880	8.371	4,065
2024-02-12	8.740	8.900	8.700	8.880	8.371	4,416
2024-02-09	8.680	8.840	8.500	8.780	8.277	13,197
2024-02-08	8.900	8.900	8.600	8.740	8.239	7,540
2024-02-07	9.040	9.100	8.900	8.920	8.409	3,780
2024-02-06	8.940	9.180	8.940	9.080	8.560	6,010
2024-02-05	9.100	9.200	8.820	8.820	8.315	2,448
2024-02-02	9.240	9.240	8.920	8.980	8.466	6,474
2024-02-01	9.000	9.180	8.900	9.100	8.579	6,467
2024-01-31	8.740	9.000	8.740	8.980	8.466	6,248
2024-01-30	8.840	9.000	8.680	8.900	8.390	9,077
2024-01-29	8.760	8.900	8.620	8.620	8.126	11,607
2024-01-26	8.740	8.740	8.640	8.680	8.183	3,570
2024-01-25	8.580	8.680	8.480	8.600	8.107	4,239
2024-01-24	8.540	8.740	8.540	8.700	8.202	8,515
2024-01-23	8.540	8.700	8.520	8.700	8.202	6,741
2024-01-22	8.720	8.740	8.460	8.640	8.145	13,644
2024-01-19	9.060	9.100	8.640	8.660	8.164	38,740
2024-01-18	9.180	9.240	9.060	9.080	8.560	11,227
2024-01-17	9.160	9.240	9.140	9.180	8.654	5,548
2024-01-16	9.500	9.500	9.180	9.220	8.692	2,150
2024-01-15	9.120	9.300	9.120	9.240	8.711	3,960
2024-01-12	9.200	9.260	9.080	9.200	8.673	10,543
2024-01-11	9.360	9.360	9.060	9.180	8.654	5,225
2024-01-10	9.500	9.500	9.100	9.240	8.711	4,544
2024-01-09	9.580	9.580	9.280	9.400	8.862	8,905
2024-01-08	9.680	9.720	9.540	9.560	9.013	10,882
2024-01-05	8.980	9.800	8.920	9.700	9.144	64,880
2024-01-04	8.480	9.000	8.440	8.900	8.390	38,242
2024-01-03	8.360	8.500	8.360	8.460	7.976	2,136
2024-01-02	8.440	8.780	8.300	8.400	7.919	27,400
2023-12-29	8.460	8.520	8.440	8.440	7.957	9,186
2023-12-28	8.420	8.540	8.420	8.540	8.051	19,007
2023-12-27	8.400	8.540	8.400	8.540	8.051	13,303
2023-12-22	8.400	8.500	8.400	8.440	7.957	20,170
2023-12-21	8.480	8.600	8.340	8.480	7.994	13,762

← NewerPage 12 of 22 · 1,276 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.