Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	10.800	10.850	10.700	10.750	9.781	12,317
2023-04-11	10.850	10.850	10.700	10.750	9.781	4,394
2023-04-06	10.650	10.800	10.650	10.750	9.781	8,208
2023-04-05	10.800	10.850	10.800	10.850	9.872	794
2023-04-04	10.750	10.850	10.750	10.800	9.826	2,170
2023-04-03	10.950	10.950	10.800	10.800	9.826	10,642
2023-03-31	10.900	10.950	10.850	10.950	9.962	2,665
2023-03-30	10.950	10.950	10.900	10.900	9.917	3,265
2023-03-29	11.050	11.050	10.900	10.900	9.917	3,046
2023-03-28	10.950	11.100	10.850	11.000	10.008	11,358
2023-03-27	10.900	11.050	10.900	10.950	9.962	2,855
2023-03-24	10.900	11.000	10.850	10.900	9.917	569
2023-03-23	10.950	10.950	10.850	10.900	9.917	3,510
2023-03-22	10.900	10.950	10.850	10.850	9.872	8,425
2023-03-21	11.100	11.100	10.800	10.950	9.962	11,829
2023-03-20	11.050	11.050	10.800	11.000	10.008	8,000
2023-03-17	11.450	11.450	11.000	11.100	10.099	8,563
2023-03-16	11.250	11.300	11.100	11.200	10.190	8,080
2023-03-15	11.400	11.650	11.200	11.200	10.190	10,593
2023-03-14	11.500	11.500	11.300	11.400	10.372	8,436
2023-03-13	11.400	11.600	11.300	11.400	10.372	5,383
2023-03-10	11.500	11.700	11.400	11.550	10.508	5,627
2023-03-09	11.600	11.750	11.600	11.750	10.690	2,221
2023-03-08	11.750	11.900	11.600	11.600	10.554	8,840
2023-03-07	12.000	12.000	11.650	11.750	10.690	5,587
2023-03-06	12.050	12.100	11.500	11.700	10.645	44,023
2023-03-03	11.850	11.950	11.850	11.950	10.872	2,818
2023-03-02	11.850	12.000	11.850	11.950	10.872	2,223
2023-03-01	12.000	12.000	11.850	11.850	10.781	1,799
2023-02-28	12.150	12.250	11.800	12.000	10.918	13,463
2023-02-27	12.250	12.250	12.100	12.250	11.145	5,750
2023-02-24	12.100	12.500	12.100	12.450	11.327	1,921
2023-02-23	12.300	12.300	11.900	12.300	11.191	9,541
2023-02-22	12.450	12.500	12.250	12.350	11.236	3,317
2023-02-21	12.300	12.350	12.300	12.350	11.236	772
2023-02-20	12.400	12.500	12.100	12.250	11.145	6,864
2023-02-17	12.450	12.700	12.350	12.600	11.464	3,708
2023-02-16	12.800	12.800	12.400	12.450	11.327	8,103
2023-02-15	12.700	12.750	12.250	12.750	11.600	15,400
2023-02-14	12.350	12.750	12.250	12.750	11.600	12,704
2023-02-13	13.000	13.050	12.400	12.450	11.327	15,134
2023-02-10	12.850	12.850	12.700	12.800	11.646	1,156
2023-02-09	13.350	13.350	12.700	13.000	11.828	8,223
2023-02-08	13.000	13.450	12.650	13.100	11.919	7,839
2023-02-07	12.900	13.000	12.600	12.850	11.691	8,110
2023-02-06	12.350	12.900	12.100	12.650	11.509	11,005
2023-02-03	12.350	12.450	12.150	12.400	11.282	2,836
2023-02-02	12.200	12.400	12.200	12.400	11.282	4,414
2023-02-01	12.200	12.450	12.050	12.400	11.282	5,366
2023-01-31	12.350	12.400	11.800	11.900	10.827	9,728
2023-01-30	12.100	12.350	12.100	12.250	11.145	5,952
2023-01-27	11.350	12.200	11.350	11.900	10.827	17,878
2023-01-26	11.000	11.300	10.950	11.200	10.190	13,807
2023-01-25	11.300	11.300	11.000	11.000	10.008	10,262
2023-01-24	11.250	11.300	11.150	11.200	10.190	2,781
2023-01-23	11.500	11.500	11.100	11.200	10.190	11,927
2023-01-20	11.500	11.500	11.250	11.300	10.281	17,129
2023-01-19	11.500	11.500	11.450	11.450	10.417	2,505
2023-01-18	11.500	11.600	11.450	11.500	10.463	3,083
2023-01-17	11.700	11.900	11.200	11.500	10.463	30,204

← NewerPage 16 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.