Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	11.950	11.950	11.550	11.700	10.645	21,267
2023-01-13	12.150	12.200	11.700	12.200	11.100	16,575
2023-01-12	12.100	13.050	12.100	12.150	11.054	18,941
2023-01-11	11.950	11.950	11.750	11.800	10.736	1,494
2023-01-10	11.750	11.800	11.600	11.750	10.690	853
2023-01-09	11.800	12.000	11.600	11.750	10.690	4,562
2023-01-06	11.650	11.950	11.500	11.850	10.781	2,464
2023-01-05	11.650	11.700	11.600	11.650	10.599	3,586
2023-01-04	11.800	11.800	11.700	11.700	10.645	9,641
2023-01-03	11.950	12.000	11.800	11.950	10.872	5,133
2023-01-02	11.950	12.000	11.800	11.950	10.872	3,637
2022-12-30	11.900	12.150	11.800	12.050	10.963	4,496
2022-12-29	12.100	12.150	11.800	12.050	10.963	8,259
2022-12-28	12.250	12.400	12.000	12.200	11.100	16,288
2022-12-27	12.600	12.650	12.350	12.500	11.373	2,339
2022-12-23	12.500	12.800	12.350	12.400	11.282	3,628
2022-12-22	12.050	12.400	12.050	12.400	11.282	5,921
2022-12-21	12.150	12.150	12.050	12.150	11.054	909
2022-12-20	12.050	12.150	11.750	11.800	10.736	12,250
2022-12-19	12.000	12.050	12.000	12.050	10.963	498
2022-12-16	12.150	12.400	12.000	12.050	10.963	6,627
2022-12-15	12.300	12.300	12.150	12.300	11.191	405
2022-12-14	12.250	12.300	12.050	12.300	11.191	1,868
2022-12-13	12.150	12.500	12.100	12.450	11.327	1,331
2022-12-12	12.000	12.200	11.850	12.150	11.054	1,795
2022-12-09	12.150	12.350	12.050	12.200	11.100	490
2022-12-08	12.350	12.500	12.100	12.200	11.100	2,052
2022-12-07	12.700	12.800	12.300	12.300	11.191	5,471
2022-12-06	12.850	12.900	12.750	12.850	11.691	842
2022-12-05	13.300	13.500	12.350	12.900	11.737	26,325
2022-12-02	13.400	13.400	13.300	13.350	12.146	212
2022-12-01	13.350	13.750	13.300	13.350	12.146	3,849
2022-11-30	13.250	13.400	13.200	13.350	12.146	3,065
2022-11-29	13.250	13.600	13.200	13.400	12.192	8,448
2022-11-28	13.550	13.600	13.250	13.250	12.055	1,794
2022-11-25	13.400	13.500	13.300	13.350	12.146	1,250
2022-11-24	13.300	13.750	13.300	13.600	12.373	9,093
2022-11-23	13.250	13.400	13.250	13.300	12.101	2,187
2022-11-22	13.300	13.300	13.050	13.300	12.101	7,800
2022-11-21	13.150	13.300	13.150	13.250	12.055	1,364
2022-11-18	13.150	13.250	13.100	13.150	11.964	200
2022-11-17	13.150	13.150	13.150	13.150	11.964	169
2022-11-16	13.350	13.350	13.150	13.150	11.964	199
2022-11-15	13.450	13.450	13.100	13.150	11.964	679
2022-11-14	13.450	13.450	13.200	13.250	12.055	738
2022-11-11	13.350	13.450	13.350	13.450	12.237	1,088
2022-11-10	13.300	13.600	13.200	13.600	12.373	3,720
2022-11-09	13.550	13.650	13.400	13.500	12.283	2,904
2022-11-08	13.400	13.600	13.400	13.400	11.956	2,489
2022-11-07	13.400	13.400	12.950	13.250	11.822	29,600
2022-11-04	13.500	13.500	13.350	13.350	11.911	8,766
2022-11-03	13.600	13.750	13.600	13.650	12.179	9,580
2022-11-02	13.450	13.850	13.250	13.700	12.223	5,949
2022-11-01	13.000	13.800	13.000	13.750	12.268	4,032
2022-10-31	12.000	12.900	12.000	12.900	11.510	7,129
2022-10-28	12.100	12.450	11.550	12.350	11.019	7,671
2022-10-27	11.450	11.650	11.100	11.600	10.350	7,919
2022-10-26	11.500	11.700	11.100	11.450	10.216	22,598
2022-10-25	11.450	11.600	11.450	11.500	10.261	1,179
2022-10-24	11.700	11.700	11.200	11.250	10.037	9,190

← NewerPage 17 of 22 · 1,277 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.