Alantra Partners S.A. historical data

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

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

← NewerPage 6 of 22 · 1,276 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.