Alantra Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.520 | 8.520 | 8.220 | 8.260 | 7.953 | 15,762 |
| 2025-11-06 | 8.300 | 8.900 | 8.260 | 8.500 | 8.184 | 42,035 |
| 2025-11-05 | 8.380 | 8.620 | 8.240 | 8.300 | 7.992 | 31,480 |
| 2025-11-04 | 8.620 | 8.620 | 8.320 | 8.440 | 8.126 | 20,663 |
| 2025-11-03 | 8.660 | 8.820 | 8.320 | 8.440 | 8.126 | 65,263 |
| 2025-10-31 | 8.560 | 8.840 | 8.560 | 8.660 | 8.338 | 35,004 |
| 2025-10-30 | 8.800 | 8.800 | 8.520 | 8.600 | 8.281 | 46,451 |
| 2025-10-29 | 8.580 | 8.780 | 8.500 | 8.780 | 8.454 | 33,330 |
| 2025-10-28 | 8.660 | 8.660 | 8.600 | 8.620 | 8.300 | 13,058 |
| 2025-10-27 | 8.600 | 8.700 | 8.480 | 8.640 | 8.319 | 11,808 |
| 2025-10-24 | 8.520 | 8.600 | 8.440 | 8.540 | 8.223 | 6,336 |
| 2025-10-23 | 8.540 | 8.540 | 8.400 | 8.480 | 8.165 | 9,463 |
| 2025-10-22 | 8.160 | 8.580 | 8.160 | 8.580 | 8.261 | 158,999 |
| 2025-10-21 | 8.220 | 8.380 | 8.200 | 8.200 | 7.895 | 13,872 |
| 2025-10-20 | 8.360 | 8.360 | 8.200 | 8.300 | 7.992 | 25,071 |
← NewerPage 5 of 5 · 255 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.