Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	15.400	15.400	15.200	15.200	13.169	3,203
2022-02-01	15.300	15.400	15.300	15.400	13.343	3,320
2022-01-31	15.150	15.300	15.050	15.250	13.213	4,660
2022-01-28	15.100	15.300	15.100	15.100	13.083	1,478
2022-01-27	15.200	15.300	15.100	15.300	13.256	243
2022-01-26	15.050	15.300	15.050	15.300	13.256	3,648
2022-01-25	15.100	15.150	15.000	15.000	12.996	1,310
2022-01-24	15.200	15.350	15.000	15.150	13.126	5,394
2022-01-21	15.450	15.500	15.250	15.450	13.386	1,976
2022-01-20	15.350	15.500	15.200	15.350	13.299	803
2022-01-19	15.350	15.500	15.150	15.150	13.126	2,169
2022-01-18	15.400	15.400	15.050	15.100	13.083	2,754
2022-01-17	15.250	15.250	15.000	15.200	13.169	5,417
2022-01-14	15.250	15.250	15.150	15.150	13.126	3,207
2022-01-13	15.300	15.300	15.150	15.250	13.213	7,762
2022-01-12	15.450	15.500	15.300	15.350	13.299	1,618
2022-01-11	15.300	15.650	15.100	15.300	13.256	2,605
2022-01-10	15.200	15.250	15.100	15.200	13.169	3,037
2022-01-07	15.500	15.500	15.100	15.300	13.256	4,574
2022-01-05	15.300	15.550	15.250	15.300	13.256	3,366
2022-01-04	15.350	15.650	15.250	15.350	13.299	2,121
2022-01-03	15.350	15.400	15.250	15.350	13.299	989
2021-12-30	15.300	15.300	15.150	15.300	13.256	3,113
2021-12-29	15.400	15.450	15.250	15.250	13.213	1,796
2021-12-28	15.200	15.400	15.100	15.400	13.343	4,422
2021-12-27	15.250	15.300	15.150	15.250	13.213	2,289
2021-12-23	15.150	15.250	15.050	15.200	13.169	1,333
2021-12-22	15.000	15.150	15.000	15.000	12.996	196
2021-12-21	15.250	15.250	14.950	15.000	12.996	1,885
2021-12-20	14.900	15.150	14.800	14.950	12.953	2,940
2021-12-17	15.000	15.300	14.950	15.050	13.039	2,804
2021-12-16	15.400	15.400	15.000	15.250	13.213	3,631
2021-12-15	15.450	15.450	14.800	14.800	12.823	7,889
2021-12-14	15.400	15.450	15.100	15.450	13.386	7,117
2021-12-13	15.050	15.450	15.050	15.150	13.126	12,695
2021-12-10	15.050	15.450	15.000	15.400	13.343	1,367
2021-12-09	15.150	15.600	14.850	15.000	12.996	4,945
2021-12-08	15.100	15.100	15.050	15.100	13.083	12,778
2021-12-07	15.050	15.500	15.000	15.450	13.386	1,568
2021-12-06	15.000	15.100	14.800	15.000	12.996	6,123
2021-12-03	15.100	15.150	15.050	15.100	13.083	1,868
2021-12-02	15.500	15.500	15.050	15.350	13.299	349
2021-12-01	15.000	15.450	15.000	15.350	13.299	1,304
2021-11-30	15.050	15.250	14.800	14.800	12.823	12,434
2021-11-29	15.400	15.400	14.950	14.950	12.953	5,756
2021-11-26	15.550	15.800	15.400	15.400	13.343	13,809
2021-11-25	15.600	15.650	15.450	15.600	13.516	1,170
2021-11-24	15.850	15.850	15.600	15.650	13.559	1,239
2021-11-23	15.400	15.700	15.400	15.500	13.429	4,706
2021-11-22	15.400	15.800	15.400	15.750	13.646	5,559
2021-11-19	15.650	15.800	15.500	15.700	13.603	2,777
2021-11-18	15.750	15.750	15.600	15.600	13.516	1,588
2021-11-17	15.600	15.850	15.600	15.700	13.603	1,440
2021-11-16	15.500	15.900	15.500	15.750	13.646	2,629
2021-11-15	16.250	16.250	15.600	15.600	13.516	4,261
2021-11-12	15.900	15.950	15.800	15.800	13.689	551
2021-11-11	15.750	16.150	15.750	15.800	13.689	3,103
2021-11-10	15.600	16.300	15.600	16.000	13.862	6,970
2021-11-09	16.050	16.300	15.950	16.300	13.877	9,103
2021-11-08	16.400	16.400	16.000	16.150	13.749	8,873

← NewerPage 21 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.