Alantra Partners S.A. historical data

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

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
2025-10-17	8.240	8.340	8.140	8.300	7.992	18,717
2025-10-16	8.400	8.400	8.260	8.320	8.011	12,556
2025-10-15	8.360	8.440	8.300	8.400	8.088	23,893
2025-10-14	8.360	8.440	8.280	8.380	8.069	5,621
2025-10-13	8.500	8.500	8.320	8.320	8.011	6,609
2025-10-10	8.460	8.500	8.340	8.400	8.088	97,800
2025-10-09	8.480	8.600	8.360	8.420	8.107	16,560
2025-10-08	8.500	8.500	8.340	8.400	8.088	10,396
2025-10-07	8.500	8.500	8.320	8.320	8.011	4,464
2025-10-06	8.400	8.560	8.280	8.460	8.146	10,977
2025-10-03	8.480	8.540	8.360	8.400	8.088	54,699
2025-10-02	8.340	8.440	8.280	8.440	8.126	11,874
2025-10-01	8.300	8.380	8.180	8.360	8.049	43,948
2025-09-30	8.260	8.360	8.100	8.260	7.953	12,022
2025-09-29	8.240	8.240	8.080	8.220	7.915	12,424
2025-09-26	8.040	8.180	8.020	8.060	7.761	11,323
2025-09-25	8.000	8.100	8.000	8.020	7.722	61,439
2025-09-24	8.300	8.300	8.000	8.080	7.780	102,381
2025-09-23	8.360	8.360	8.200	8.200	7.895	18,435
2025-09-22	8.140	8.280	8.140	8.220	7.915	12,916
2025-09-19	8.020	8.480	8.020	8.200	7.895	75,967
2025-09-18	7.980	8.080	7.960	8.080	7.780	27,459
2025-09-17	7.960	8.020	7.960	8.000	7.703	2,989
2025-09-16	8.040	8.060	7.960	8.040	7.741	1,808
2025-09-15	7.980	8.040	7.960	8.000	7.703	6,153
2025-09-12	8.080	8.080	7.980	7.980	7.684	12,411
2025-09-11	8.020	8.020	7.920	8.000	7.703	8,479
2025-09-10	8.080	8.080	7.980	7.980	7.684	30,384
2025-09-09	8.100	8.100	7.960	7.960	7.664	3,034
2025-09-08	8.020	8.080	7.940	8.000	7.703	13,946
2025-09-05	7.920	7.980	7.900	7.960	7.664	40,471
2025-09-04	7.920	8.040	7.920	7.920	7.626	3,295
2025-09-03	7.900	7.980	7.900	7.960	7.664	6,511
2025-09-02	8.020	8.020	7.920	7.980	7.684	8,125
2025-09-01	8.020	8.020	7.960	8.020	7.722	17,401
2025-08-29	8.060	8.100	8.020	8.020	7.722	30,408
2025-08-28	8.020	8.080	8.000	8.020	7.722	15,362
2025-08-27	8.000	8.040	7.980	8.000	7.703	36,688
2025-08-26	8.020	8.060	7.960	8.000	7.703	74,938
2025-08-25	8.060	8.060	7.980	8.000	7.703	9,619
2025-08-22	7.980	8.060	7.980	8.020	7.722	13,981
2025-08-21	8.000	8.060	7.980	8.040	7.741	27,072
2025-08-20	8.060	8.060	7.980	8.000	7.703	10,404
2025-08-19	8.040	8.060	7.980	8.040	7.741	29,177
2025-08-18	8.040	8.040	7.980	8.000	7.703	12,338

← NewerPage 5 of 22 · 1,273 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.