Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	9.800	9.800	9.660	9.700	9.144	2,836
2023-07-05	9.760	9.840	9.680	9.840	9.276	5,032
2023-07-04	9.800	9.900	9.680	9.700	9.144	22,753
2023-07-03	10.450	10.450	9.620	9.800	9.239	31,567
2023-06-30	10.050	10.050	10.000	10.000	9.427	17,429
2023-06-29	10.000	10.000	9.900	10.000	9.427	3,997
2023-06-28	10.100	10.100	9.960	10.000	9.427	18,593
2023-06-27	10.400	10.400	10.000	10.100	9.522	15,850
2023-06-26	10.100	10.450	10.100	10.300	9.710	2,409
2023-06-23	10.450	10.450	10.100	10.100	9.522	563
2023-06-22	10.300	10.450	10.200	10.350	9.757	4,051
2023-06-21	10.100	10.300	10.050	10.250	9.663	3,122
2023-06-20	10.000	10.500	9.800	10.100	9.522	55,770
2023-06-19	10.400	10.500	10.400	10.400	9.804	2,680
2023-06-16	10.500	10.500	10.350	10.500	9.899	11,908
2023-06-15	10.500	10.500	10.400	10.450	9.852	921
2023-06-14	10.400	10.550	10.400	10.500	9.899	2,842
2023-06-13	10.500	10.600	10.400	10.500	9.899	4,363
2023-06-12	10.450	10.550	10.450	10.500	9.899	2,817
2023-06-09	10.500	10.500	10.400	10.450	9.852	1,666
2023-06-08	10.400	10.450	10.300	10.400	9.804	1,981
2023-06-07	10.600	10.600	10.350	10.400	9.804	5,455
2023-06-06	10.450	10.550	10.350	10.450	9.852	6,098
2023-06-05	10.550	10.750	10.500	10.500	9.899	6,944
2023-06-02	10.500	10.550	10.400	10.500	9.899	26,959
2023-06-01	10.550	10.700	10.550	10.550	9.946	803
2023-05-31	10.700	10.700	10.450	10.500	9.899	1,100
2023-05-30	10.650	10.650	10.550	10.550	9.946	1,202
2023-05-29	10.500	10.800	10.500	10.800	10.181	1,009
2023-05-26	10.500	10.700	10.500	10.600	9.993	2,238
2023-05-25	10.500	10.600	10.500	10.600	9.993	2,164
2023-05-24	10.550	10.600	10.400	10.600	9.993	944
2023-05-23	10.600	10.700	10.500	10.500	9.899	3,038
2023-05-22	10.350	10.750	10.350	10.650	10.040	8,387
2023-05-19	10.550	10.550	10.250	10.300	9.710	24,733
2023-05-18	10.750	10.750	10.400	10.500	9.899	636
2023-05-17	10.400	10.500	10.400	10.500	9.899	1,254
2023-05-16	10.350	10.550	10.200	10.450	9.852	8,708
2023-05-15	10.650	10.700	10.250	10.300	9.710	14,502
2023-05-12	10.850	10.850	10.550	10.550	9.946	13,153
2023-05-11	11.050	11.050	10.850	10.950	10.323	1,950
2023-05-10	11.200	11.300	10.900	11.000	10.370	10,924
2023-05-09	11.450	11.900	11.300	11.600	10.554	20,202
2023-05-08	11.200	11.650	11.000	11.400	10.372	17,720
2023-05-05	11.050	11.250	11.050	11.200	10.190	9,056
2023-05-04	11.000	11.250	10.850	11.050	10.053	16,025
2023-05-03	10.950	11.050	10.900	10.950	9.962	6,758
2023-05-02	11.400	11.400	10.900	10.950	9.962	15,148
2023-04-28	11.900	11.900	11.250	11.300	10.281	26,750
2023-04-27	12.100	12.550	11.900	11.900	10.827	10,966
2023-04-26	12.000	12.100	11.800	12.000	10.918	5,736
2023-04-25	12.000	12.000	11.650	12.000	10.918	10,034
2023-04-24	11.950	12.000	11.600	11.750	10.690	12,234
2023-04-21	11.700	11.850	11.550	11.700	10.645	14,431
2023-04-20	11.800	11.800	11.250	11.650	10.599	21,672
2023-04-19	10.800	11.400	10.800	11.300	10.281	23,283
2023-04-18	10.800	10.850	10.700	10.750	9.781	12,352
2023-04-17	10.750	10.800	10.700	10.750	9.781	7,995
2023-04-14	10.850	10.850	10.650	10.650	9.690	14,149
2023-04-13	10.700	10.800	10.650	10.750	9.781	4,693

← NewerPage 15 of 22 · 1,273 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.