Alantra Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 16.200 | 16.350 | 15.800 | 16.250 | 13.834 | 411,327 |
| 2021-11-04 | 16.150 | 16.400 | 16.050 | 16.200 | 13.792 | 13,895 |
| 2021-11-03 | 16.600 | 16.600 | 16.050 | 16.100 | 13.707 | 2,219 |
| 2021-11-02 | 16.300 | 16.550 | 16.100 | 16.300 | 13.877 | 12,849 |
| 2021-11-01 | 16.500 | 16.800 | 16.450 | 16.700 | 14.217 | 5,418 |
| 2021-10-29 | 16.200 | 16.200 | 16.100 | 16.200 | 13.792 | 5,349 |
| 2021-10-28 | 16.000 | 16.200 | 15.950 | 16.150 | 13.749 | 9,011 |
| 2021-10-27 | 15.800 | 15.950 | 15.800 | 15.950 | 13.579 | 875 |
| 2021-10-26 | 15.850 | 15.950 | 15.700 | 15.950 | 13.579 | 6,680 |
| 2021-10-25 | 16.000 | 16.000 | 15.750 | 15.850 | 13.494 | 1,748 |
| 2021-10-22 | 15.850 | 15.850 | 15.700 | 15.750 | 13.409 | 2,702 |
| 2021-10-21 | 15.750 | 16.100 | 15.750 | 16.100 | 13.707 | 7,338 |
| 2021-10-20 | 15.850 | 15.950 | 15.750 | 15.950 | 13.579 | 4,964 |
| 2021-10-19 | 16.000 | 16.000 | 15.750 | 15.950 | 13.579 | 2,858 |
| 2021-10-18 | 15.950 | 15.950 | 15.700 | 15.950 | 13.579 | 2,184 |
| 2021-10-15 | 15.650 | 15.950 | 15.650 | 15.950 | 13.579 | 3,313 |
| 2021-10-14 | 15.650 | 15.750 | 15.650 | 15.750 | 13.409 | 1,811 |
← NewerPage 22 of 22 · 1,277 trading days
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.