Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	8.500	8.540	8.400	8.480	7.994	5,963
2023-12-19	8.360	8.680	8.360	8.480	7.994	16,126
2023-12-18	8.580	8.580	8.340	8.440	7.957	646,938
2023-12-15	8.680	8.700	8.460	8.480	7.994	9,797
2023-12-14	8.520	8.720	8.460	8.560	8.070	21,870
2023-12-13	8.540	8.700	8.420	8.460	7.976	15,406
2023-12-12	8.620	8.720	8.580	8.600	8.107	12,837
2023-12-11	8.600	8.700	8.600	8.620	8.126	2,645
2023-12-08	8.680	8.700	8.580	8.680	8.183	2,010
2023-12-07	8.600	8.600	8.580	8.580	8.089	7,429
2023-12-06	8.720	8.720	8.600	8.640	8.145	8,989
2023-12-05	8.580	8.800	8.340	8.800	8.296	22,945
2023-12-04	8.300	8.720	8.300	8.520	8.032	10,485
2023-12-01	8.180	8.280	8.180	8.240	7.768	8,530
2023-11-30	8.160	8.340	8.160	8.300	7.825	15,472
2023-11-29	8.040	8.380	8.040	8.220	7.749	31,221
2023-11-28	8.080	8.080	8.000	8.080	7.617	3,795
2023-11-27	8.000	8.100	8.000	8.080	7.617	5,453
2023-11-24	7.980	8.060	7.900	8.060	7.598	46,692
2023-11-23	8.060	8.080	7.920	8.000	7.542	64,400
2023-11-22	8.060	8.100	8.000	8.100	7.636	20,066
2023-11-21	8.040	8.060	7.920	8.060	7.598	224,361
2023-11-20	7.980	8.040	7.920	8.000	7.542	5,161
2023-11-17	7.980	8.000	7.940	7.980	7.523	12,758
2023-11-16	8.000	8.080	7.880	7.920	7.466	12,137
2023-11-15	7.880	8.040	7.860	7.980	7.523	103,348
2023-11-14	7.940	7.980	7.840	7.860	7.410	29,105
2023-11-13	8.180	8.200	7.960	8.000	7.542	11,992
2023-11-10	8.060	8.080	7.800	8.080	7.617	24,169
2023-11-09	8.180	8.280	8.140	8.140	7.674	4,697
2023-11-08	8.120	8.260	8.060	8.260	7.787	34,998
2023-11-07	8.260	8.260	8.100	8.140	7.674	27,738
2023-11-06	8.360	8.380	8.100	8.200	7.730	40,098
2023-11-03	8.580	8.680	8.360	8.360	7.881	20,032
2023-11-02	8.540	9.140	8.480	8.500	8.013	20,570
2023-11-01	8.800	8.800	8.520	8.600	8.107	6,918
2023-10-31	8.860	8.980	8.820	8.840	8.334	3,387
2023-10-30	8.940	8.960	8.860	8.880	8.371	2,642
2023-10-27	8.880	9.000	8.840	8.980	8.466	2,116
2023-10-26	9.000	9.100	8.840	9.080	8.560	3,777
2023-10-25	9.080	9.080	8.820	8.860	8.353	745
2023-10-24	9.020	9.100	8.800	8.860	8.353	2,841
2023-10-23	9.020	9.020	8.900	8.900	8.390	862
2023-10-20	9.100	9.100	8.820	8.940	8.428	3,202
2023-10-19	9.000	9.100	8.940	9.060	8.541	5,175
2023-10-18	9.060	9.100	8.940	9.020	8.503	6,447
2023-10-17	9.160	9.160	8.900	9.080	8.560	5,483
2023-10-16	9.180	9.180	9.020	9.060	8.541	4,935
2023-10-13	9.080	9.100	9.020	9.100	8.579	2,571
2023-10-12	9.020	9.100	9.020	9.080	8.560	1,527
2023-10-11	9.020	9.100	9.020	9.080	8.560	1,944
2023-10-10	9.020	9.100	9.020	9.040	8.522	4,183
2023-10-09	9.000	9.100	9.000	9.100	8.579	4,958
2023-10-06	9.180	9.180	9.040	9.100	8.579	6,778
2023-10-05	9.200	9.200	9.080	9.200	8.673	1,714
2023-10-04	9.340	9.340	9.080	9.120	8.598	4,577
2023-10-03	9.260	9.480	9.220	9.380	8.843	10,836
2023-10-02	9.300	9.300	9.260	9.300	8.767	1,055
2023-09-29	9.280	9.300	9.140	9.280	8.749	2,541
2023-09-28	9.280	9.280	9.120	9.260	8.730	1,042

← NewerPage 13 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.