Alantra Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.000 | 8.000 | 8.000 | 8.000 | 7.595 | 2,000 |
| 2024-11-27 | 8.020 | 8.160 | 7.940 | 8.040 | 7.633 | 7,608 |
| 2024-11-26 | 7.940 | 8.200 | 7.940 | 8.020 | 7.614 | 10,724 |
| 2024-11-25 | 8.020 | 8.080 | 8.000 | 8.080 | 7.671 | 4,454 |
| 2024-11-22 | 8.020 | 8.080 | 8.000 | 8.080 | 7.671 | 3,970 |
| 2024-11-21 | 8.080 | 8.080 | 8.000 | 8.020 | 7.614 | 7,552 |
| 2024-11-20 | 8.120 | 8.280 | 7.940 | 8.000 | 7.595 | 43,499 |
| 2024-11-19 | 8.000 | 8.060 | 7.820 | 8.060 | 7.652 | 4,552 |
| 2024-11-18 | 8.020 | 8.100 | 8.000 | 8.060 | 7.652 | 7,099 |
| 2024-11-15 | 8.000 | 8.100 | 8.000 | 8.100 | 7.690 | 5,626 |
| 2024-11-14 | 7.900 | 8.000 | 7.900 | 8.000 | 7.595 | 10,395 |
| 2024-11-13 | 7.920 | 8.040 | 7.920 | 8.000 | 7.595 | 6,802 |
| 2024-11-12 | 7.920 | 8.060 | 7.900 | 8.000 | 7.595 | 14,759 |
| 2024-11-11 | 8.100 | 8.200 | 8.020 | 8.200 | 7.785 | 3,052 |
| 2024-11-08 | 8.000 | 8.180 | 8.000 | 8.180 | 7.766 | 35,230 |
| 2024-11-07 | 8.100 | 8.100 | 7.960 | 8.100 | 7.690 | 23,861 |
| 2024-11-06 | 8.040 | 8.080 | 8.040 | 8.080 | 7.671 | 5,134 |
| 2024-11-05 | 8.000 | 8.060 | 7.960 | 8.060 | 7.652 | 5,495 |
| 2024-11-04 | 7.980 | 8.080 | 7.980 | 8.040 | 7.633 | 6,069 |
| 2024-11-01 | 8.080 | 8.080 | 7.960 | 8.060 | 7.652 | 3,603 |
| 2024-10-31 | 8.120 | 8.120 | 8.020 | 8.060 | 7.652 | 4,998 |
| 2024-10-30 | 8.180 | 8.200 | 8.120 | 8.180 | 7.766 | 2,484 |
| 2024-10-29 | 8.120 | 8.200 | 8.080 | 8.180 | 7.766 | 10,644 |
| 2024-10-28 | 8.160 | 8.200 | 8.100 | 8.180 | 7.766 | 5,593 |
| 2024-10-25 | 8.140 | 8.400 | 8.140 | 8.200 | 7.785 | 5,040 |
| 2024-10-24 | 8.400 | 8.400 | 8.000 | 8.200 | 7.785 | 16,569 |
| 2024-10-23 | 8.200 | 8.320 | 8.200 | 8.320 | 7.899 | 4,623 |
| 2024-10-22 | 8.120 | 8.440 | 8.120 | 8.240 | 7.823 | 12,091 |
| 2024-10-21 | 8.160 | 8.160 | 8.060 | 8.140 | 7.728 | 6,022 |
| 2024-10-18 | 8.140 | 8.140 | 8.060 | 8.060 | 7.652 | 686 |
| 2024-10-17 | 8.080 | 8.160 | 8.040 | 8.140 | 7.728 | 6,487 |
| 2024-10-16 | 8.000 | 8.140 | 7.980 | 8.140 | 7.728 | 15,733 |
| 2024-10-15 | 8.080 | 8.120 | 8.040 | 8.040 | 7.633 | 7,575 |
| 2024-10-14 | 8.020 | 8.160 | 8.000 | 8.040 | 7.633 | 5,745 |
| 2024-10-11 | 8.300 | 8.440 | 7.880 | 8.020 | 7.614 | 25,404 |
| 2024-10-10 | 8.200 | 8.420 | 8.200 | 8.200 | 7.785 | 4,315 |
| 2024-10-09 | 8.320 | 8.320 | 8.320 | 8.320 | 7.899 | 611 |
| 2024-10-08 | 8.320 | 8.600 | 8.320 | 8.340 | 7.918 | 5,819 |
| 2024-10-07 | 8.500 | 8.740 | 8.360 | 8.500 | 8.070 | 6,417 |
| 2024-10-04 | 8.600 | 8.600 | 8.440 | 8.480 | 8.051 | 10,613 |
| 2024-10-03 | 8.500 | 8.540 | 8.300 | 8.500 | 8.070 | 3,674 |
| 2024-10-02 | 8.460 | 8.660 | 8.440 | 8.440 | 8.013 | 3,990 |
| 2024-10-01 | 8.000 | 8.700 | 8.000 | 8.600 | 8.165 | 31,233 |
| 2024-09-30 | 8.320 | 8.320 | 8.040 | 8.140 | 7.728 | 6,269 |
| 2024-09-27 | 8.180 | 8.300 | 7.980 | 8.140 | 7.728 | 35,359 |
| 2024-09-26 | 8.180 | 8.180 | 7.840 | 8.000 | 7.595 | 10,093 |
| 2024-09-25 | 7.820 | 8.100 | 7.820 | 8.080 | 7.671 | 7,735 |
| 2024-09-24 | 7.740 | 7.920 | 7.720 | 7.880 | 7.482 | 14,545 |
| 2024-09-23 | 7.760 | 7.800 | 7.580 | 7.800 | 7.406 | 15,929 |
| 2024-09-20 | 8.000 | 8.080 | 7.680 | 7.720 | 7.330 | 46,302 |
| 2024-09-19 | 8.100 | 8.240 | 7.980 | 8.000 | 7.595 | 102,960 |
| 2024-09-18 | 8.060 | 8.260 | 8.000 | 8.020 | 7.614 | 4,796 |
| 2024-09-17 | 8.200 | 8.280 | 8.020 | 8.120 | 7.709 | 6,695 |
| 2024-09-16 | 8.000 | 8.200 | 8.000 | 8.200 | 7.785 | 10,061 |
| 2024-09-13 | 8.020 | 8.060 | 8.000 | 8.060 | 7.652 | 3,662 |
| 2024-09-12 | 8.000 | 8.020 | 7.880 | 8.000 | 7.595 | 172,309 |
| 2024-09-11 | 7.980 | 8.000 | 7.880 | 8.000 | 7.595 | 2,203 |
| 2024-09-10 | 8.000 | 8.000 | 7.880 | 7.880 | 7.482 | 4,157 |
| 2024-09-09 | 8.000 | 8.000 | 7.880 | 7.980 | 7.576 | 652 |
| 2024-09-06 | 7.920 | 7.980 | 7.920 | 7.980 | 7.576 | 577 |
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.