Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	8.200	8.300	8.140	8.200	7.895	22,257
2025-05-22	8.360	8.360	8.200	8.260	7.953	6,216
2025-05-21	8.220	8.360	8.200	8.260	7.953	5,632
2025-05-20	8.420	8.420	8.200	8.220	7.915	11,207
2025-05-19	8.340	8.340	8.280	8.340	8.030	1,285
2025-05-16	8.280	8.480	8.260	8.320	8.011	19,714
2025-05-15	8.260	8.300	8.180	8.300	7.992	9,099
2025-05-14	8.300	8.420	8.300	8.380	8.069	26,579
2025-05-13	8.400	8.520	8.220	8.280	7.972	21,438
2025-05-12	8.620	8.620	8.300	8.400	8.088	21,806
2025-05-09	8.600	8.660	8.540	8.660	8.338	4,149
2025-05-08	8.760	8.760	8.540	8.620	8.300	23,641
2025-05-07	8.760	8.800	8.700	8.720	8.279	25,035
2025-05-06	8.600	8.800	8.600	8.800	8.355	5,744
2025-05-05	8.680	8.960	8.680	8.800	8.355	7,300
2025-05-02	8.580	8.960	8.560	8.640	8.203	11,715
2025-04-30	8.640	8.800	8.520	8.760	8.317	32,277
2025-04-29	8.520	9.000	8.520	8.800	8.355	81,368
2025-04-28	7.820	9.000	7.820	8.800	8.355	236,274
2025-04-25	8.000	8.220	7.780	7.800	7.406	79,590
2025-04-24	7.980	8.080	7.900	7.900	7.501	12,885
2025-04-23	7.780	8.060	7.780	7.980	7.576	20,043
2025-04-22	7.780	7.800	7.700	7.720	7.330	8,501
2025-04-17	7.800	7.900	7.720	7.800	7.406	15,104
2025-04-16	7.920	7.980	7.720	7.720	7.330	54,170
2025-04-15	8.020	8.020	7.680	7.780	7.387	82,447
2025-04-14	8.080	8.240	7.920	8.020	7.614	19,028
2025-04-11	8.260	8.340	8.040	8.120	7.709	4,158
2025-04-10	8.280	8.460	8.040	8.180	7.766	8,066
2025-04-09	7.960	8.080	7.860	8.020	7.614	10,000
2025-04-08	8.080	8.200	8.020	8.200	7.785	16,185
2025-04-07	8.040	8.420	7.820	8.080	7.671	125,925
2025-04-04	8.680	8.700	8.080	8.180	7.766	18,842
2025-04-03	8.520	8.700	8.520	8.540	8.108	7,122
2025-04-02	8.780	8.840	8.560	8.600	8.165	2,767
2025-04-01	8.220	9.080	8.220	8.860	8.412	41,550
2025-03-31	8.540	8.600	8.400	8.400	7.975	21,233
2025-03-28	8.660	8.660	8.520	8.520	8.089	9,224
2025-03-27	8.760	8.760	8.600	8.700	8.260	2,626
2025-03-26	8.660	8.760	8.660	8.740	8.298	2,070
2025-03-25	8.600	8.760	8.600	8.640	8.203	2,717
2025-03-24	8.680	8.780	8.600	8.700	8.260	12,351
2025-03-21	8.640	8.700	8.620	8.700	8.260	464
2025-03-20	8.780	8.780	8.620	8.700	8.260	7,578
2025-03-19	8.800	8.800	8.700	8.700	8.260	363
2025-03-18	8.900	8.900	8.660	8.700	8.260	5,130
2025-03-17	8.900	8.900	8.680	8.700	8.260	1,399
2025-03-14	8.700	8.800	8.700	8.720	8.279	1,525
2025-03-13	8.900	8.900	8.800	8.800	8.355	6,325
2025-03-12	8.760	8.900	8.680	8.860	8.412	1,420
2025-03-11	8.560	8.920	8.560	8.920	8.469	1,859
2025-03-10	8.960	8.960	8.780	8.800	8.355	7,424
2025-03-07	9.000	9.000	8.700	8.960	8.507	3,271
2025-03-06	8.560	8.980	8.560	8.940	8.488	13,546
2025-03-05	8.800	9.000	8.520	8.860	8.412	28,303
2025-03-04	8.800	8.860	8.500	8.800	8.355	25,098
2025-03-03	8.840	9.000	8.800	8.800	8.355	7,206
2025-02-28	8.980	9.000	8.820	9.000	8.545	3,447
2025-02-27	9.000	9.000	8.920	8.920	8.469	3,968
2025-02-26	8.900	9.000	8.900	9.000	8.545	3,962

← NewerPage 7 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.