Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	9.380	9.400	9.140	9.180	8.654	2,811
2023-09-26	9.300	9.300	9.100	9.300	8.767	5,815
2023-09-25	9.200	9.200	9.000	9.040	8.522	3,748
2023-09-22	9.120	9.300	9.120	9.120	8.598	4,049
2023-09-21	9.300	9.300	9.120	9.120	8.598	5,975
2023-09-20	9.300	9.460	9.140	9.300	8.767	5,615
2023-09-19	9.260	9.340	9.140	9.320	8.786	6,204
2023-09-18	9.040	9.240	9.040	9.160	8.635	48,625
2023-09-15	9.500	9.640	9.460	9.500	8.956	3,546
2023-09-14	9.520	9.600	9.420	9.500	8.956	3,797
2023-09-13	9.600	9.640	9.520	9.600	9.050	972
2023-09-12	9.500	9.640	9.500	9.640	9.088	5,299
2023-09-11	9.440	9.640	9.440	9.600	9.050	6,602
2023-09-08	9.500	9.700	9.460	9.460	8.918	4,782
2023-09-07	9.620	9.620	9.520	9.600	9.050	24,767
2023-09-06	9.820	9.820	9.500	9.500	8.956	1,208
2023-09-05	9.740	9.960	9.400	9.500	8.956	6,589
2023-09-04	9.600	9.780	9.580	9.780	9.220	3,516
2023-09-01	9.700	9.700	9.600	9.600	9.050	1,823
2023-08-31	9.680	9.740	9.660	9.680	9.126	2,554
2023-08-30	9.680	9.680	9.500	9.660	9.107	4,351
2023-08-29	9.420	9.620	9.400	9.580	9.031	5,206
2023-08-28	9.340	9.600	9.340	9.440	8.899	4,485
2023-08-25	9.440	9.480	9.440	9.440	8.899	567
2023-08-24	9.480	9.560	9.360	9.420	8.881	24,658
2023-08-23	9.500	9.600	9.400	9.560	9.013	27,213
2023-08-22	9.700	9.820	9.200	9.740	9.182	20,659
2023-08-21	9.660	9.840	9.640	9.660	9.107	2,599
2023-08-18	9.880	9.880	9.640	9.780	9.220	3,680
2023-08-17	9.700	9.800	9.600	9.700	9.144	1,500
2023-08-16	9.600	9.860	9.600	9.620	9.069	1,574
2023-08-15	9.840	9.840	9.660	9.660	9.107	974
2023-08-14	9.840	9.840	9.620	9.800	9.239	1,808
2023-08-11	9.600	9.800	9.600	9.740	9.182	2,529
2023-08-10	9.600	9.780	9.540	9.600	9.050	1,460
2023-08-09	9.840	9.840	9.500	9.600	9.050	7,019
2023-08-08	9.360	9.780	9.260	9.500	8.956	24,765
2023-08-07	10.100	10.100	9.500	9.700	9.144	26,199
2023-08-04	9.900	10.100	9.900	10.000	9.427	2,579
2023-08-03	10.100	10.100	9.940	10.000	9.427	2,655
2023-08-02	10.150	10.150	9.940	10.000	9.427	2,587
2023-08-01	10.000	10.250	9.940	10.050	9.474	7,916
2023-07-31	10.100	10.250	10.000	10.250	9.663	7,978
2023-07-28	10.000	10.300	10.000	10.200	9.616	2,880
2023-07-27	10.250	10.300	10.000	10.200	9.616	3,226
2023-07-26	10.050	10.250	10.050	10.050	9.474	637
2023-07-25	10.050	10.250	10.050	10.250	9.663	1,451
2023-07-24	10.100	10.200	9.860	10.100	9.522	6,071
2023-07-21	10.250	10.500	10.150	10.150	9.569	3,594
2023-07-20	10.300	10.300	10.150	10.200	9.616	2,024
2023-07-19	10.000	10.200	10.000	10.200	9.616	1,834
2023-07-18	10.200	10.200	9.920	10.000	9.427	1,378
2023-07-17	10.200	10.200	9.940	10.000	9.427	6,398
2023-07-14	10.000	10.100	9.920	10.000	9.427	44,739
2023-07-13	9.740	10.000	9.720	10.000	9.427	8,411
2023-07-12	9.860	9.860	9.700	9.740	9.182	6,293
2023-07-11	9.660	9.800	9.660	9.740	9.182	3,460
2023-07-10	9.800	9.800	9.680	9.680	9.126	3,892
2023-07-07	9.620	9.800	9.620	9.780	9.220	5,435
2023-07-06	9.800	9.800	9.660	9.700	9.144	2,836

← NewerPage 14 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.