Alantra Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.880 | 8.960 | 8.880 | 8.940 | 8.488 | 2,816 |
| 2025-02-24 | 8.860 | 8.940 | 8.800 | 8.920 | 8.469 | 5,860 |
| 2025-02-21 | 8.980 | 9.000 | 8.820 | 8.980 | 8.526 | 8,996 |
| 2025-02-20 | 8.800 | 8.900 | 8.800 | 8.900 | 8.450 | 2,713 |
| 2025-02-19 | 8.860 | 8.860 | 8.740 | 8.740 | 8.298 | 11,796 |
| 2025-02-18 | 8.720 | 8.860 | 8.700 | 8.860 | 8.412 | 10,046 |
| 2025-02-17 | 8.800 | 8.820 | 8.720 | 8.740 | 8.298 | 8,628 |
| 2025-02-14 | 8.720 | 8.780 | 8.700 | 8.780 | 8.336 | 6,435 |
| 2025-02-13 | 8.660 | 8.720 | 8.620 | 8.700 | 8.260 | 6,876 |
| 2025-02-12 | 8.700 | 8.700 | 8.620 | 8.700 | 8.260 | 1,745 |
| 2025-02-11 | 8.700 | 8.700 | 8.620 | 8.700 | 8.260 | 2,434 |
| 2025-02-10 | 8.520 | 8.700 | 8.520 | 8.700 | 8.260 | 1,977 |
| 2025-02-07 | 8.700 | 8.700 | 8.560 | 8.580 | 8.146 | 4,489 |
| 2025-02-06 | 8.700 | 8.700 | 8.520 | 8.680 | 8.241 | 10,938 |
| 2025-02-05 | 8.620 | 8.700 | 8.600 | 8.600 | 8.165 | 83,641 |
| 2025-02-04 | 8.700 | 8.700 | 8.600 | 8.640 | 8.203 | 19,068 |
| 2025-02-03 | 8.700 | 8.740 | 8.560 | 8.700 | 8.260 | 2,919 |
| 2025-01-31 | 8.760 | 8.760 | 8.700 | 8.700 | 8.260 | 1,425 |
| 2025-01-30 | 8.720 | 8.780 | 8.700 | 8.700 | 8.260 | 4,830 |
| 2025-01-29 | 8.820 | 8.820 | 8.700 | 8.700 | 8.260 | 1,802 |
| 2025-01-28 | 8.760 | 8.820 | 8.720 | 8.800 | 8.355 | 3,744 |
| 2025-01-27 | 8.800 | 8.800 | 8.640 | 8.720 | 8.279 | 6,646 |
| 2025-01-24 | 8.800 | 8.800 | 8.500 | 8.780 | 8.336 | 15,648 |
| 2025-01-23 | 8.820 | 8.860 | 8.320 | 8.500 | 8.070 | 24,931 |
| 2025-01-22 | 8.840 | 8.840 | 8.700 | 8.700 | 8.260 | 3,147 |
| 2025-01-21 | 8.700 | 8.800 | 8.620 | 8.800 | 8.355 | 12,453 |
| 2025-01-20 | 8.620 | 8.800 | 8.520 | 8.680 | 8.241 | 12,781 |
| 2025-01-17 | 8.560 | 8.700 | 8.500 | 8.660 | 8.222 | 18,471 |
| 2025-01-16 | 8.300 | 8.600 | 8.220 | 8.580 | 8.146 | 22,741 |
| 2025-01-15 | 8.060 | 8.320 | 8.060 | 8.300 | 7.880 | 13,101 |
| 2025-01-14 | 7.980 | 8.160 | 7.980 | 8.160 | 7.747 | 38,798 |
| 2025-01-13 | 8.060 | 8.060 | 7.980 | 8.000 | 7.595 | 3,000 |
| 2025-01-10 | 8.040 | 8.080 | 7.920 | 8.060 | 7.652 | 11,327 |
| 2025-01-09 | 8.140 | 8.140 | 8.000 | 8.040 | 7.633 | 12,964 |
| 2025-01-08 | 8.280 | 8.280 | 8.100 | 8.220 | 7.804 | 5,314 |
| 2025-01-07 | 8.360 | 8.360 | 8.080 | 8.080 | 7.671 | 2,184 |
| 2025-01-06 | 8.080 | 8.480 | 8.080 | 8.200 | 7.785 | 6,711 |
| 2025-01-03 | 7.980 | 8.100 | 7.980 | 8.000 | 7.595 | 4,246 |
| 2025-01-02 | 7.700 | 8.000 | 7.700 | 7.900 | 7.501 | 10,618 |
| 2024-12-31 | 7.720 | 7.720 | 7.620 | 7.700 | 7.311 | 21,182 |
| 2024-12-30 | 7.620 | 7.700 | 7.600 | 7.640 | 7.254 | 20,328 |
| 2024-12-27 | 7.800 | 7.800 | 7.620 | 7.700 | 7.311 | 15,823 |
| 2024-12-24 | 7.700 | 7.800 | 7.700 | 7.780 | 7.387 | 731 |
| 2024-12-23 | 7.960 | 7.960 | 7.600 | 7.780 | 7.387 | 13,634 |
| 2024-12-20 | 7.800 | 7.880 | 7.720 | 7.800 | 7.406 | 16,651 |
| 2024-12-19 | 7.800 | 7.900 | 7.800 | 7.880 | 7.482 | 4,084 |
| 2024-12-18 | 7.860 | 7.920 | 7.860 | 7.880 | 7.482 | 4,027 |
| 2024-12-17 | 7.980 | 7.980 | 7.860 | 7.900 | 7.501 | 3,706 |
| 2024-12-16 | 8.000 | 8.000 | 7.860 | 7.920 | 7.520 | 13,441 |
| 2024-12-13 | 7.960 | 8.000 | 7.800 | 7.960 | 7.557 | 12,248 |
| 2024-12-12 | 7.900 | 7.980 | 7.800 | 7.960 | 7.557 | 14,347 |
| 2024-12-11 | 7.920 | 7.980 | 7.880 | 7.900 | 7.501 | 3,773 |
| 2024-12-10 | 7.920 | 8.000 | 7.920 | 8.000 | 7.595 | 5,755 |
| 2024-12-09 | 8.000 | 8.060 | 8.000 | 8.060 | 7.652 | 3,044 |
| 2024-12-06 | 8.000 | 8.080 | 8.000 | 8.000 | 7.595 | 4,684 |
| 2024-12-05 | 8.000 | 8.080 | 8.000 | 8.000 | 7.595 | 5,421 |
| 2024-12-04 | 8.020 | 8.080 | 7.800 | 8.040 | 7.633 | 37,002 |
| 2024-12-03 | 8.020 | 8.100 | 7.900 | 8.100 | 7.690 | 5,656 |
| 2024-12-02 | 8.020 | 8.120 | 8.000 | 8.040 | 7.633 | 11,222 |
| 2024-11-29 | 8.080 | 8.140 | 8.000 | 8.100 | 7.690 | 2,933 |
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.