Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	13.350	13.500	13.050	13.500	12.045	1,082
2022-07-26	13.100	13.350	13.100	13.350	11.911	651
2022-07-25	12.750	13.100	12.750	13.100	11.688	427
2022-07-22	12.850	13.100	12.850	13.100	11.688	2,152
2022-07-21	13.100	13.100	13.000	13.000	11.599	114
2022-07-20	12.750	13.100	12.750	13.000	11.599	2,593
2022-07-18	13.200	13.200	12.700	12.700	11.331	480
2022-07-15	12.650	12.700	12.500	12.700	11.331	2,780
2022-07-14	12.850	12.850	12.800	12.800	11.420	34,643
2022-07-12	12.950	12.950	12.900	12.900	11.510	1,626
2022-07-11	13.250	13.250	13.000	13.000	11.599	697
2022-07-08	13.050	13.200	12.900	13.000	11.599	12,339
2022-07-07	13.300	13.300	13.000	13.000	11.599	402
2022-07-05	13.200	13.200	12.900	13.000	11.599	4,573
2022-07-04	13.350	13.350	13.200	13.200	11.777	1,283
2022-07-01	13.200	13.450	13.200	13.350	11.911	2,685
2022-06-30	13.550	13.550	13.400	13.400	11.956	1
2022-06-29	13.500	13.500	13.200	13.400	11.956	721
2022-06-28	13.300	13.500	13.200	13.400	11.956	1,464
2022-06-27	13.400	13.400	13.300	13.400	11.956	890
2022-06-24	13.350	13.400	13.250	13.400	11.956	26,354
2022-06-23	13.350	13.350	13.200	13.250	11.822	1,606
2022-06-22	13.450	13.450	13.350	13.450	12.000	828
2022-06-21	13.550	13.550	13.250	13.450	12.000	50,723
2022-06-20	13.600	13.600	13.550	13.600	12.134	6,023
2022-06-17	13.900	13.900	13.700	13.700	12.223	5,470
2022-06-16	13.950	13.950	13.650	13.900	12.402	933
2022-06-15	13.600	13.900	13.550	13.850	12.357	3,113
2022-06-14	13.550	14.100	13.200	13.700	12.223	10,233
2022-06-13	14.050	14.050	13.550	13.550	12.090	87,049
2022-06-10	14.050	14.200	14.000	14.200	12.669	371
2022-06-09	14.050	14.200	14.050	14.200	12.669	25,155
2022-06-08	13.900	14.200	13.800	14.200	12.669	4,839
2022-06-07	14.000	14.000	14.000	14.000	12.491	285
2022-06-06	13.700	14.200	13.700	14.000	12.491	2,201
2022-06-03	13.700	14.050	13.550	13.800	12.313	6,321
2022-06-02	13.850	14.000	13.850	14.000	12.491	1,043
2022-06-01	14.050	14.200	14.000	14.000	12.491	1,211
2022-05-31	14.200	14.200	14.000	14.000	12.491	3,871
2022-05-30	14.800	14.850	14.000	14.050	12.536	7,801
2022-05-27	13.800	14.300	13.800	14.200	12.669	2,437
2022-05-26	14.000	14.000	13.500	13.800	12.313	17,724
2022-05-25	13.500	14.050	13.500	13.950	12.446	4,268
2022-05-24	13.700	13.950	13.650	13.900	12.402	6,396
2022-05-23	13.450	14.000	13.350	14.000	12.491	123,554
2022-05-20	13.750	14.000	13.700	13.700	12.223	11,754
2022-05-19	13.750	14.000	13.400	13.600	12.134	5,943
2022-05-18	14.050	14.200	13.250	13.800	12.313	18,871
2022-05-17	14.300	14.750	14.000	14.050	12.536	6,026
2022-05-16	14.750	14.750	14.250	14.250	12.714	2,051
2022-05-13	14.800	15.050	14.150	14.400	12.848	12,347
2022-05-12	14.750	14.800	14.500	14.550	12.982	11,750
2022-05-11	15.000	15.250	14.650	14.900	13.294	5,063
2022-05-10	15.400	15.400	15.150	15.400	13.343	2,694
2022-05-09	15.500	15.500	15.000	15.400	13.343	3,200
2022-05-06	15.500	15.700	15.100	15.500	13.429	4,190
2022-05-05	15.700	15.700	15.250	15.500	13.429	4,148
2022-05-04	15.600	16.000	15.150	16.000	13.862	7,148
2022-05-03	15.550	15.850	15.500	15.750	13.646	2,960
2022-05-02	15.850	15.850	15.500	15.800	13.689	5,736

← NewerPage 19 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.