Alantra Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 7.980 | 8.040 | 7.980 | 8.040 | 7.741 | 7,296 |
| 2025-08-14 | 8.020 | 8.080 | 7.980 | 8.000 | 7.703 | 44,222 |
| 2025-08-13 | 8.160 | 8.160 | 8.000 | 8.000 | 7.703 | 53,299 |
| 2025-08-12 | 8.180 | 8.180 | 8.040 | 8.060 | 7.761 | 16,204 |
| 2025-08-11 | 8.100 | 8.180 | 8.100 | 8.160 | 7.857 | 6,235 |
| 2025-08-08 | 8.200 | 8.200 | 8.100 | 8.100 | 7.799 | 12,932 |
| 2025-08-07 | 8.160 | 8.200 | 8.040 | 8.200 | 7.895 | 8,345 |
| 2025-08-06 | 8.160 | 8.160 | 8.000 | 8.060 | 7.761 | 15,674 |
| 2025-08-05 | 8.160 | 8.160 | 8.020 | 8.020 | 7.722 | 24,425 |
| 2025-08-04 | 8.260 | 8.300 | 8.100 | 8.200 | 7.895 | 10,745 |
| 2025-08-01 | 8.200 | 8.320 | 8.100 | 8.120 | 7.818 | 15,745 |
| 2025-07-31 | 8.180 | 8.300 | 8.140 | 8.300 | 7.992 | 28,096 |
| 2025-07-30 | 8.160 | 8.240 | 8.120 | 8.160 | 7.857 | 8,385 |
| 2025-07-29 | 8.240 | 8.260 | 8.140 | 8.180 | 7.876 | 13,152 |
| 2025-07-28 | 8.260 | 8.260 | 8.160 | 8.220 | 7.915 | 16,642 |
| 2025-07-25 | 8.160 | 8.260 | 8.120 | 8.140 | 7.838 | 10,046 |
| 2025-07-24 | 8.300 | 8.300 | 8.080 | 8.240 | 7.934 | 61,410 |
| 2025-07-23 | 8.200 | 8.260 | 8.120 | 8.140 | 7.838 | 15,958 |
| 2025-07-22 | 8.180 | 8.180 | 8.040 | 8.160 | 7.857 | 9,065 |
| 2025-07-21 | 8.120 | 8.180 | 8.100 | 8.180 | 7.876 | 10,250 |
| 2025-07-18 | 8.080 | 8.140 | 8.020 | 8.100 | 7.799 | 37,557 |
| 2025-07-17 | 8.080 | 8.100 | 7.960 | 8.080 | 7.780 | 56,234 |
| 2025-07-16 | 8.180 | 8.180 | 7.960 | 8.000 | 7.703 | 8,604 |
| 2025-07-15 | 7.820 | 8.100 | 7.820 | 7.900 | 7.607 | 50,535 |
| 2025-07-14 | 7.820 | 7.980 | 7.820 | 7.900 | 7.607 | 12,475 |
| 2025-07-11 | 7.880 | 7.900 | 7.820 | 7.860 | 7.568 | 4,128 |
| 2025-07-10 | 7.820 | 7.960 | 7.820 | 7.900 | 7.607 | 14,133 |
| 2025-07-09 | 7.820 | 7.880 | 7.780 | 7.800 | 7.510 | 14,495 |
| 2025-07-08 | 7.900 | 7.900 | 7.740 | 7.760 | 7.472 | 11,631 |
| 2025-07-07 | 8.020 | 8.060 | 7.820 | 7.820 | 7.529 | 44,649 |
| 2025-07-04 | 7.900 | 7.980 | 7.900 | 7.920 | 7.626 | 9,254 |
| 2025-07-03 | 7.880 | 7.940 | 7.840 | 7.840 | 7.549 | 3,897 |
| 2025-07-02 | 7.880 | 7.960 | 7.820 | 7.880 | 7.587 | 4,824 |
| 2025-07-01 | 7.820 | 7.900 | 7.820 | 7.900 | 7.607 | 9,102 |
| 2025-06-30 | 7.760 | 7.920 | 7.760 | 7.800 | 7.510 | 12,820 |
| 2025-06-27 | 7.820 | 7.880 | 7.760 | 7.820 | 7.529 | 5,644 |
| 2025-06-26 | 7.740 | 7.860 | 7.660 | 7.720 | 7.433 | 30,458 |
| 2025-06-25 | 7.800 | 7.880 | 7.680 | 7.700 | 7.414 | 26,036 |
| 2025-06-24 | 7.840 | 7.840 | 7.720 | 7.800 | 7.510 | 9,720 |
| 2025-06-23 | 7.800 | 7.820 | 7.720 | 7.740 | 7.452 | 16,082 |
| 2025-06-20 | 7.860 | 7.880 | 7.840 | 7.840 | 7.549 | 5,524 |
| 2025-06-19 | 7.880 | 7.980 | 7.780 | 7.820 | 7.529 | 25,474 |
| 2025-06-18 | 7.820 | 7.900 | 7.820 | 7.860 | 7.568 | 25,684 |
| 2025-06-17 | 7.860 | 7.940 | 7.840 | 7.860 | 7.568 | 6,555 |
| 2025-06-16 | 7.940 | 7.940 | 7.860 | 7.880 | 7.587 | 16,250 |
| 2025-06-13 | 7.940 | 8.020 | 7.920 | 7.920 | 7.626 | 6,769 |
| 2025-06-12 | 8.000 | 8.040 | 7.940 | 8.000 | 7.703 | 10,456 |
| 2025-06-11 | 8.000 | 8.100 | 7.960 | 8.020 | 7.722 | 17,421 |
| 2025-06-10 | 8.160 | 8.160 | 7.980 | 8.000 | 7.703 | 13,870 |
| 2025-06-09 | 8.000 | 8.240 | 7.900 | 7.980 | 7.684 | 32,146 |
| 2025-06-06 | 8.000 | 8.000 | 7.940 | 7.960 | 7.664 | 10,155 |
| 2025-06-05 | 7.960 | 8.060 | 7.960 | 8.000 | 7.703 | 37,302 |
| 2025-06-04 | 8.000 | 8.100 | 7.940 | 8.000 | 7.703 | 85,561 |
| 2025-06-03 | 8.100 | 8.120 | 7.960 | 8.040 | 7.741 | 11,691 |
| 2025-06-02 | 8.300 | 8.300 | 8.000 | 8.040 | 7.741 | 142,100 |
| 2025-05-30 | 8.220 | 8.440 | 8.160 | 8.240 | 7.934 | 30,270 |
| 2025-05-29 | 8.140 | 8.500 | 8.140 | 8.300 | 7.992 | 34,082 |
| 2025-05-28 | 8.100 | 8.240 | 8.080 | 8.100 | 7.799 | 6,218 |
| 2025-05-27 | 8.280 | 8.280 | 8.020 | 8.120 | 7.818 | 13,968 |
| 2025-05-26 | 8.140 | 8.300 | 8.140 | 8.220 | 7.915 | 4,813 |
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.