Alantra Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.960 | 8.960 | 8.800 | 8.920 | 8.920 | 375 |
| 2026-10-20 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2026-10-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,013 |
| 2026-10-16 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 2 |
| 2026-10-15 | 8.940 | 8.980 | 8.900 | 8.980 | 8.980 | 399 |
| 2026-10-14 | 9.030 | 9.030 | 8.900 | 8.900 | 8.900 | 16 |
| 2026-10-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 110 |
| 2026-10-12 | 9.100 | 9.100 | 8.920 | 9.040 | 9.040 | 284 |
| 2026-10-09 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 2 |
| 2026-10-08 | 8.900 | 8.920 | 8.870 | 8.920 | 8.920 | 51 |
| 2026-10-07 | 9.080 | 9.080 | 8.940 | 8.940 | 8.940 | 1,202 |
| 2026-10-06 | 9.220 | 9.220 | 9.120 | 9.120 | 9.120 | 119 |
| 2026-10-05 | 9.280 | 9.280 | 9.200 | 9.200 | 9.200 | 7 |
| 2026-10-02 | 9.180 | 9.260 | 9.180 | 9.260 | 9.260 | 135 |
| 2026-10-01 | 9.300 | 9.300 | 9.040 | 9.160 | 9.160 | 680 |
| 2026-09-30 | 9.440 | 9.440 | 9.280 | 9.280 | 9.280 | 216 |
| 2026-09-28 | 9.480 | 9.480 | 9.400 | 9.440 | 9.440 | 112 |
| 2026-09-25 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 1 |
| 2026-09-24 | 9.480 | 9.480 | 9.360 | 9.360 | 9.360 | 339 |
| 2026-09-23 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 261 |
| 2026-09-22 | 9.500 | 9.500 | 9.440 | 9.440 | 9.440 | 102 |
| 2026-09-21 | 9.480 | 9.480 | 9.440 | 9.440 | 9.440 | 187 |
| 2026-09-18 | 9.400 | 9.520 | 9.370 | 9.480 | 9.480 | 2,453 |
| 2026-09-17 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 6 |
| 2026-09-16 | 9.520 | 9.520 | 9.460 | 9.460 | 9.460 | 71 |
| 2026-09-15 | 9.620 | 9.620 | 9.460 | 9.560 | 9.560 | 425 |
| 2026-09-14 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 1 |
| 2026-09-11 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 1 |
| 2026-09-08 | 9.700 | 9.760 | 9.660 | 9.760 | 9.760 | 33 |
| 2026-09-07 | 9.800 | 9.860 | 9.800 | 9.860 | 9.860 | 1 |
| 2026-09-04 | 9.880 | 9.880 | 9.820 | 9.820 | 9.820 | 364 |
| 2026-09-03 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 1 |
| 2026-09-01 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 1 |
| 2026-08-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1 |
| 2026-08-26 | 10.075 | 10.075 | 10.075 | 10.075 | 10.075 | 2 |
| 2026-08-24 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1 |
| 2026-08-19 | 10.050 | 10.050 | 10.000 | 10.000 | 10.000 | 1 |
| 2026-08-17 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 1 |
| 2026-08-12 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 1 |
| 2026-08-07 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 1 |
| 2026-08-05 | 10.200 | 10.200 | 10.100 | 10.100 | 10.100 | 1 |
| 2026-07-31 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 1 |
| 2026-07-29 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 1 |
| 2026-07-28 | 10.300 | 10.300 | 10.250 | 10.250 | 10.250 | 576 |
| 2026-07-27 | 10.300 | 10.300 | 10.200 | 10.200 | 10.200 | 129 |
| 2026-07-24 | 10.250 | 10.250 | 10.100 | 10.100 | 10.100 | 236 |
| 2026-07-23 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 36 |
| 2026-07-22 | 10.350 | 10.350 | 10.350 | 10.350 | 10.350 | 1 |
| 2026-07-21 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 285 |
| 2026-07-20 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 95 |
| 2026-07-17 | 10.450 | 10.450 | 10.350 | 10.350 | 10.350 | 170 |
| 2026-07-16 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1 |
| 2026-07-15 | 10.500 | 10.500 | 10.200 | 10.250 | 10.250 | 433 |
| 2026-07-14 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 124 |
| 2026-07-13 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 320 |
| 2026-07-10 | 10.400 | 10.500 | 10.400 | 10.500 | 10.500 | 1,325 |
| 2026-07-09 | 10.300 | 10.400 | 10.300 | 10.400 | 10.400 | 968 |
| 2026-07-08 | 10.300 | 10.300 | 10.225 | 10.300 | 10.300 | 392 |
| 2026-07-07 | 10.350 | 10.350 | 10.300 | 10.300 | 10.300 | 4 |
| 2026-07-06 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 10 |
Page 1 of 8 · 423 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 | 0.1495 EUR |
| 2019-12-17 | 0.4860 EUR |
| 2019-05-09 | 0.1717 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.