Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	15.600	15.800	15.600	15.650	13.559	9,795
2022-04-28	15.900	16.000	15.500	16.000	13.862	7,617
2022-04-27	16.050	16.350	16.050	16.100	13.949	207
2022-04-26	16.100	16.250	16.050	16.100	13.949	9,364
2022-04-25	16.200	16.350	16.150	16.300	14.122	378
2022-04-22	16.350	16.500	16.300	16.300	14.122	3,008
2022-04-21	16.350	16.550	16.350	16.400	14.209	5,255
2022-04-20	16.600	16.600	16.350	16.600	14.382	815
2022-04-19	16.450	16.650	16.350	16.350	14.166	2,731
2022-04-14	16.650	16.750	16.400	16.750	14.512	3,621
2022-04-13	16.550	16.700	16.350	16.650	14.426	1,385
2022-04-12	16.750	16.800	16.600	16.600	14.382	2,865
2022-04-11	16.650	17.000	16.650	17.000	14.729	5,475
2022-04-08	16.900	16.950	16.650	16.650	14.426	5,516
2022-04-07	16.700	17.000	16.650	16.650	14.426	4,644
2022-04-06	16.650	16.950	16.650	16.950	14.686	424
2022-04-05	16.650	17.000	16.650	16.950	14.686	9,274
2022-04-04	16.650	17.100	16.650	16.700	14.469	24,599
2022-04-01	16.650	16.800	16.650	16.800	14.556	2,524
2022-03-31	17.000	17.000	16.650	16.900	14.642	507
2022-03-30	16.750	17.050	16.100	16.800	14.556	23,531
2022-03-29	16.600	16.900	16.600	16.700	14.469	6,547
2022-03-28	16.800	17.100	16.500	16.700	14.469	9,659
2022-03-25	16.600	16.750	16.350	16.750	14.512	19,900
2022-03-24	16.550	16.600	16.300	16.600	14.382	13,535
2022-03-23	16.700	16.750	16.450	16.500	14.296	8,395
2022-03-22	16.450	16.700	16.400	16.700	14.469	13,205
2022-03-21	16.000	16.450	16.000	16.450	14.252	5,553
2022-03-18	15.900	16.500	15.900	16.100	13.949	6,558
2022-03-17	15.950	15.950	15.800	15.950	13.819	387
2022-03-16	15.750	16.150	15.750	15.950	13.819	12,026
2022-03-15	15.750	16.000	15.700	15.950	13.819	516
2022-03-14	16.000	16.000	15.950	15.950	13.819	18,834
2022-03-11	15.300	16.150	15.300	16.000	13.862	89,335
2022-03-10	15.150	15.400	15.150	15.300	13.256	4,618
2022-03-09	15.000	15.350	15.000	15.000	12.996	27,655
2022-03-08	14.800	15.050	14.550	15.000	12.996	32,780
2022-03-07	14.850	14.900	14.550	14.800	12.823	18,836
2022-03-04	15.150	15.300	14.950	14.950	12.953	18,149
2022-03-03	15.500	15.500	15.250	15.350	13.299	4,501
2022-03-02	15.800	15.800	15.350	15.400	13.343	1,072
2022-03-01	15.750	15.800	15.500	15.550	13.473	2,933
2022-02-28	15.300	15.550	15.100	15.300	13.256	3,693
2022-02-25	15.300	15.500	15.300	15.400	13.343	574
2022-02-24	15.650	15.650	15.150	15.150	13.126	6,171
2022-02-23	15.500	15.800	15.500	15.800	13.689	421
2022-02-22	15.700	15.850	15.450	15.800	13.689	3,292
2022-02-21	15.500	15.650	15.350	15.650	13.559	3,073
2022-02-18	15.500	15.500	15.250	15.300	13.256	360
2022-02-17	15.300	15.350	15.250	15.300	13.256	678
2022-02-16	15.500	15.600	15.200	15.250	13.213	3,909
2022-02-15	15.500	15.500	15.300	15.450	13.386	3,942
2022-02-14	15.250	15.450	15.200	15.250	13.213	1,196
2022-02-11	15.400	15.600	15.050	15.550	13.473	8,472
2022-02-10	15.650	15.700	15.400	15.600	13.516	1,882
2022-02-09	15.250	15.700	15.250	15.500	13.429	5,124
2022-02-08	15.300	15.400	15.300	15.400	13.343	118
2022-02-07	15.200	15.400	15.200	15.400	13.343	4,021
2022-02-04	15.200	15.400	15.200	15.250	13.213	2,662
2022-02-03	15.200	15.450	15.200	15.250	13.213	2,907

← NewerPage 20 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.