Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	9.140	9.140	8.980	9.100	8.762	86,576
2026-02-02	9.300	9.300	8.900	9.140	8.800	63,091
2026-01-30	9.000	9.260	9.000	9.180	8.839	49,949
2026-01-29	9.300	9.320	8.880	9.020	8.685	48,404
2026-01-28	9.140	9.300	9.080	9.180	8.839	12,325
2026-01-27	9.200	9.300	9.120	9.200	8.858	14,196
2026-01-26	9.380	9.380	9.200	9.240	8.897	13,555
2026-01-23	9.500	9.500	9.280	9.340	8.993	18,384
2026-01-22	9.340	9.600	9.300	9.480	9.128	38,122
2026-01-21	9.360	9.400	9.220	9.340	8.993	32,071
2026-01-20	9.500	9.500	9.300	9.420	9.070	58,272
2026-01-19	9.600	9.600	9.260	9.500	9.147	31,933
2026-01-16	9.360	9.540	9.340	9.480	9.128	31,558
2026-01-15	9.200	9.460	9.200	9.380	9.032	26,486
2026-01-14	9.340	9.380	9.200	9.220	8.877	22,818
2026-01-13	9.480	9.480	9.200	9.300	8.954	39,864
2026-01-12	9.500	9.600	9.220	9.400	9.051	54,520
2026-01-09	9.260	9.500	9.200	9.360	9.012	96,698
2026-01-08	8.900	9.160	8.760	9.160	8.820	33,543
2026-01-07	8.700	8.900	8.700	8.880	8.550	55,433
2026-01-06	8.880	8.880	8.640	8.640	8.319	13,261
2026-01-05	8.740	8.820	8.620	8.820	8.492	26,451
2026-01-02	8.320	8.780	8.320	8.680	8.358	39,936
2025-12-31	8.320	8.400	8.240	8.400	8.088	4,256
2025-12-30	8.240	8.460	8.200	8.400	8.088	24,575
2025-12-29	8.180	8.200	8.140	8.200	7.895	18,188
2025-12-24	8.120	8.200	8.120	8.200	7.895	21,123
2025-12-23	8.140	8.180	8.060	8.120	7.818	12,752
2025-12-22	8.100	8.180	8.080	8.120	7.818	13,622
2025-12-19	8.200	8.200	8.080	8.120	7.818	6,905
2025-12-18	8.160	8.200	8.080	8.120	7.818	6,215
2025-12-17	8.180	8.180	8.060	8.100	7.799	9,292
2025-12-16	8.200	8.200	8.020	8.120	7.818	21,116
2025-12-15	8.020	8.100	8.020	8.040	7.741	12,647
2025-12-12	8.020	8.100	8.020	8.020	7.722	12,650
2025-12-11	8.020	8.060	7.980	8.060	7.761	12,219
2025-12-10	8.020	8.060	8.020	8.060	7.761	14,653
2025-12-09	8.080	8.100	8.040	8.040	7.741	18,745
2025-12-08	8.120	8.220	8.000	8.060	7.761	12,947
2025-12-05	8.200	8.240	8.080	8.120	7.818	6,199
2025-12-04	8.120	8.200	8.080	8.200	7.895	10,092
2025-12-03	8.020	8.120	8.020	8.120	7.818	16,799
2025-12-02	8.020	8.100	8.020	8.040	7.741	17,760
2025-12-01	8.060	8.080	8.000	8.080	7.780	10,074
2025-11-28	8.080	8.080	8.040	8.080	7.780	3,788
2025-11-27	8.040	8.120	7.880	8.080	7.780	19,848
2025-11-26	8.080	8.200	8.000	8.040	7.741	32,274
2025-11-25	8.040	8.160	8.040	8.140	7.838	23,723
2025-11-24	8.200	8.200	8.060	8.100	7.799	12,273
2025-11-21	8.060	8.200	8.060	8.180	7.876	8,737
2025-11-20	8.240	8.240	8.140	8.160	7.857	7,232
2025-11-19	8.120	8.200	8.060	8.140	7.838	10,057
2025-11-18	8.260	8.260	8.080	8.120	7.818	8,719
2025-11-17	8.300	8.380	8.140	8.260	7.953	19,200
2025-11-14	8.380	8.380	8.140	8.340	8.030	22,107
2025-11-13	8.300	8.400	8.100	8.260	7.953	27,554
2025-11-12	8.240	8.300	8.140	8.200	7.895	4,818
2025-11-11	8.480	8.480	8.100	8.200	7.895	16,558
2025-11-10	8.320	8.320	8.160	8.200	7.895	11,502
2025-11-07	8.520	8.520	8.220	8.260	7.953	15,762

← NewerPage 4 of 22 · 1,275 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.