Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	10.700	11.000	10.550	10.700	10.302	48,413
2026-04-29	10.900	11.000	10.700	10.800	10.399	40,250
2026-04-28	11.000	11.100	10.750	10.800	10.399	57,611
2026-04-27	10.900	11.100	10.700	11.000	10.591	82,281
2026-04-24	10.750	10.900	10.600	10.850	10.447	28,115
2026-04-23	10.800	10.800	10.600	10.700	10.302	17,438
2026-04-22	10.750	10.800	10.250	10.700	10.302	92,185
2026-04-21	10.700	10.800	10.550	10.750	10.351	32,615
2026-04-20	10.700	10.700	10.450	10.600	10.206	8,610
2026-04-17	10.400	10.700	10.350	10.700	10.302	81,747
2026-04-16	10.600	10.600	10.150	10.300	9.917	73,312
2026-04-15	10.700	10.750	10.450	10.500	10.110	51,484
2026-04-14	10.750	10.900	10.600	10.700	10.302	68,547
2026-04-13	10.400	10.700	10.100	10.700	10.302	190,643
2026-04-10	9.840	10.500	9.840	10.400	10.014	155,624
2026-04-09	9.500	9.800	9.480	9.700	9.340	62,823
2026-04-08	9.340	9.640	9.140	9.420	9.070	143,812
2026-04-07	9.100	9.340	9.100	9.200	8.858	74,122
2026-04-02	9.140	9.340	9.140	9.220	8.877	25,162
2026-04-01	9.200	9.260	9.120	9.240	8.897	29,075
2026-03-31	9.100	9.120	8.920	9.080	8.743	15,280
2026-03-30	9.000	9.340	8.760	9.100	8.762	105,056
2026-03-27	8.700	8.700	8.400	8.500	8.184	5,354
2026-03-26	8.580	8.740	8.500	8.560	8.242	20,515
2026-03-25	8.640	8.720	8.600	8.620	8.300	3,799
2026-03-24	8.740	8.740	8.540	8.600	8.281	7,400
2026-03-23	8.520	8.860	8.320	8.660	8.338	33,690
2026-03-20	8.520	8.700	8.500	8.520	8.203	16,644
2026-03-19	8.780	8.800	8.520	8.520	8.203	33,162
2026-03-18	8.960	8.960	8.720	8.740	8.415	9,963
2026-03-17	8.760	8.860	8.760	8.820	8.492	6,610
2026-03-16	8.780	8.900	8.760	8.800	8.473	20,086
2026-03-13	8.840	9.020	8.720	8.880	8.550	26,613
2026-03-12	8.760	9.020	8.600	8.860	8.531	101,470
2026-03-11	8.640	8.820	8.640	8.720	8.396	11,647
2026-03-10	8.760	8.900	8.680	8.760	8.435	27,563
2026-03-09	8.740	8.800	8.580	8.780	8.454	30,381
2026-03-06	9.060	9.060	8.820	8.900	8.569	11,040
2026-03-05	9.000	9.100	8.920	8.940	8.608	50,453
2026-03-04	8.820	9.020	8.760	9.020	8.685	18,568
2026-03-03	9.080	9.100	8.660	8.880	8.550	65,586
2026-03-02	9.180	9.260	9.000	9.080	8.743	25,853
2026-02-27	9.260	9.360	9.180	9.240	8.897	27,000
2026-02-26	9.340	9.360	9.180	9.280	8.935	18,294
2026-02-25	9.120	9.400	9.120	9.280	8.935	24,405
2026-02-24	9.260	9.260	9.120	9.120	8.781	2,847
2026-02-23	9.200	9.240	9.100	9.160	8.820	22,504
2026-02-20	9.260	9.260	9.100	9.120	8.781	12,823
2026-02-19	9.300	9.300	9.180	9.260	8.916	11,309
2026-02-18	9.380	9.400	9.240	9.300	8.954	22,270
2026-02-17	8.920	9.480	8.920	9.320	8.974	65,865
2026-02-16	9.040	9.040	8.900	8.920	8.589	23,605
2026-02-13	9.020	9.100	9.020	9.060	8.723	67,200
2026-02-12	9.180	9.180	9.040	9.080	8.743	14,921
2026-02-11	9.180	9.180	9.060	9.100	8.762	44,424
2026-02-10	9.160	9.200	9.060	9.100	8.762	24,611
2026-02-09	9.080	9.140	8.960	9.100	8.762	20,907
2026-02-06	9.000	9.060	8.960	9.000	8.666	14,223
2026-02-05	9.000	9.180	8.960	9.060	8.723	50,926
2026-02-04	9.040	9.080	8.940	9.040	8.704	32,021

← NewerPage 3 of 5 · 254 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.