Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	11.850	11.900	11.250	11.600	10.350	7,595
2022-10-20	11.650	11.800	11.200	11.650	10.394	3,922
2022-10-19	12.150	12.150	11.450	11.450	10.216	4,473
2022-10-18	12.150	12.150	11.850	11.900	10.617	3,539
2022-10-17	11.700	12.150	11.700	12.150	10.840	4,483
2022-10-14	12.100	12.200	11.600	11.600	10.350	31,802
2022-10-13	11.950	12.200	11.950	12.200	10.885	36
2022-10-12	12.550	12.550	12.050	12.200	10.885	2,046
2022-10-11	12.300	12.450	12.300	12.450	11.108	352
2022-10-10	12.000	12.500	11.900	12.450	11.108	5,623
2022-10-07	12.100	12.450	11.800	11.800	10.528	3,960
2022-10-06	11.800	12.300	11.800	12.100	10.796	551
2022-10-05	11.400	12.150	11.400	11.850	10.573	2,783
2022-10-04	11.150	12.400	11.100	11.550	10.305	13,221
2022-10-03	11.700	11.700	11.250	11.500	10.261	564
2022-09-30	11.900	11.900	11.200	11.300	10.082	8,012
2022-09-29	11.200	11.900	11.200	11.450	10.216	4,975
2022-09-28	10.900	11.450	10.600	11.100	9.904	1,952
2022-09-27	11.450	11.450	10.750	10.900	9.725	13,471
2022-09-26	11.550	11.850	11.250	11.450	10.216	3,294
2022-09-23	12.200	12.200	11.600	11.600	10.350	2,860
2022-09-22	12.400	12.400	12.000	12.000	10.707	2,178
2022-09-21	12.200	12.500	12.100	12.500	11.153	3,346
2022-09-20	12.450	12.600	12.350	12.450	11.108	1,089
2022-09-19	12.500	12.750	12.450	12.500	11.153	984
2022-09-16	12.750	12.800	12.500	12.500	11.153	247
2022-09-15	12.800	12.800	12.500	12.500	11.153	202
2022-09-14	12.600	12.600	12.500	12.500	11.153	1,168
2022-09-13	12.850	12.850	12.550	12.650	11.287	424
2022-09-12	12.750	12.850	12.300	12.650	11.287	7,691
2022-09-09	12.800	12.950	12.750	12.800	11.420	2,406
2022-09-08	13.000	13.000	12.750	12.800	11.420	6,283
2022-09-07	12.900	13.000	12.850	13.000	11.599	6,641
2022-09-06	13.050	13.050	12.900	13.000	11.599	9,821
2022-09-02	12.850	13.300	12.850	13.200	11.777	779
2022-09-01	13.000	13.000	12.800	13.000	11.599	4,999
2022-08-31	12.800	12.950	12.800	12.950	11.554	1,163
2022-08-30	12.950	13.000	12.750	12.900	11.510	5,471
2022-08-29	12.850	12.950	12.850	12.950	11.554	250
2022-08-26	13.200	13.200	12.900	12.950	11.554	879
2022-08-24	13.100	13.100	12.900	13.050	11.643	1,763
2022-08-23	13.150	13.200	13.150	13.200	11.777	1,220
2022-08-22	13.100	13.100	12.900	13.000	11.599	1,306
2022-08-19	13.000	13.050	12.850	13.050	11.643	2,786
2022-08-18	13.100	13.200	12.800	12.950	11.554	4,038
2022-08-17	13.000	13.400	12.900	13.100	11.688	6,684
2022-08-16	12.950	13.050	12.800	12.950	11.554	684
2022-08-15	13.000	13.000	12.800	12.800	11.420	1,374
2022-08-12	13.000	13.000	12.900	13.000	11.599	529
2022-08-11	12.950	13.000	12.800	12.900	11.510	836
2022-08-10	12.850	12.850	12.750	12.750	11.376	1,902
2022-08-09	12.900	13.000	12.800	12.800	11.420	2,510
2022-08-08	12.850	13.100	12.800	12.800	11.420	319
2022-08-05	12.800	12.950	12.800	12.800	11.420	939
2022-08-04	12.750	13.000	12.750	12.800	11.420	5,959
2022-08-03	13.150	13.150	13.000	13.150	11.733	43
2022-08-02	13.200	13.200	13.100	13.150	11.733	908
2022-08-01	13.100	13.400	13.100	13.250	11.822	665
2022-07-29	13.300	13.500	13.000	13.050	11.643	1,940
2022-07-28	13.050	13.350	12.800	13.350	11.911	1,900

← NewerPage 18 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.