Alantra Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.000 | 9.060 | 8.980 | 9.060 | 9.060 | 3,946 |
| 2026-10-15 | 8.880 | 9.000 | 8.880 | 9.000 | 9.000 | 18,267 |
| 2026-10-14 | 9.040 | 9.060 | 8.880 | 8.980 | 8.980 | 10,529 |
| 2026-10-13 | 9.080 | 9.080 | 8.920 | 9.000 | 9.000 | 5,483 |
| 2026-10-12 | 9.080 | 9.100 | 8.960 | 9.080 | 9.080 | 10,724 |
| 2026-10-09 | 9.180 | 9.180 | 9.000 | 9.100 | 9.100 | 6,296 |
| 2026-10-08 | 8.980 | 9.180 | 8.760 | 9.180 | 9.180 | 11,567 |
| 2026-10-07 | 9.120 | 9.120 | 8.900 | 8.960 | 8.960 | 14,477 |
| 2026-10-06 | 9.220 | 9.220 | 9.080 | 9.100 | 9.100 | 8,203 |
| 2026-10-05 | 9.200 | 9.280 | 9.120 | 9.180 | 9.180 | 18,358 |
| 2026-10-02 | 9.340 | 9.340 | 9.080 | 9.160 | 9.160 | 15,181 |
| 2026-10-01 | 9.220 | 9.240 | 8.880 | 9.240 | 9.240 | 35,369 |
| 2026-09-30 | 9.440 | 9.440 | 9.260 | 9.280 | 9.280 | 10,172 |
| 2026-09-29 | 9.420 | 9.440 | 9.320 | 9.340 | 9.340 | 40,862 |
| 2026-09-28 | 9.460 | 9.500 | 9.400 | 9.400 | 9.400 | 9,682 |
| 2026-09-25 | 9.400 | 9.480 | 9.400 | 9.480 | 9.480 | 2,428 |
| 2026-09-24 | 9.500 | 9.500 | 9.320 | 9.400 | 9.400 | 2,822 |
| 2026-09-23 | 9.480 | 9.560 | 9.340 | 9.340 | 9.340 | 20,373 |
| 2026-09-22 | 9.500 | 9.500 | 9.400 | 9.480 | 9.480 | 8,555 |
| 2026-09-21 | 9.480 | 9.560 | 9.400 | 9.400 | 9.400 | 23,719 |
| 2026-09-18 | 9.480 | 9.540 | 9.360 | 9.500 | 9.500 | 38,701 |
Page 1 of 1 · 21 trading days
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.