Alantra Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 8.140 | 8.140 | 8.040 | 8.040 | 7.744 | 5 |
| 2025-12-05 | 8.180 | 8.180 | 8.180 | 8.180 | 7.879 | 1 |
| 2025-12-04 | 8.160 | 8.160 | 8.160 | 8.160 | 7.860 | 1 |
| 2025-12-03 | 8.080 | 8.080 | 8.080 | 8.080 | 7.783 | 1 |
| 2025-12-02 | 8.040 | 8.060 | 8.040 | 8.060 | 7.763 | 3 |
| 2025-12-01 | 8.080 | 8.080 | 8.080 | 8.080 | 7.783 | 1 |
| 2025-11-25 | 8.040 | 8.040 | 8.040 | 8.040 | 7.744 | 22 |
| 2025-11-24 | 8.080 | 8.120 | 8.080 | 8.120 | 7.821 | 1,253 |
| 2025-11-19 | 8.140 | 8.180 | 8.140 | 8.180 | 7.879 | 770 |
| 2025-11-18 | 8.180 | 8.220 | 8.120 | 8.120 | 7.821 | 8 |
| 2025-11-17 | 8.270 | 8.270 | 8.270 | 8.270 | 7.966 | 122 |
| 2025-11-14 | 8.260 | 8.280 | 8.260 | 8.280 | 7.975 | 2 |
| 2025-11-13 | 8.260 | 8.300 | 8.260 | 8.300 | 7.994 | 966 |
| 2025-11-12 | 8.260 | 8.300 | 8.260 | 8.260 | 7.956 | 1,220 |
| 2025-11-11 | 8.240 | 8.240 | 8.240 | 8.240 | 7.937 | 4 |
| 2025-11-10 | 8.260 | 8.260 | 8.260 | 8.260 | 7.956 | 13 |
| 2025-11-07 | 8.320 | 8.320 | 8.240 | 8.310 | 8.004 | 1,309 |
| 2025-11-06 | 8.740 | 8.740 | 8.300 | 8.390 | 8.081 | 1,075 |
| 2025-11-05 | 8.300 | 8.300 | 8.300 | 8.300 | 7.994 | 1 |
| 2025-11-04 | 8.420 | 8.420 | 8.420 | 8.420 | 8.110 | 1 |
| 2025-11-03 | 8.680 | 8.680 | 8.320 | 8.320 | 8.014 | 218 |
| 2025-10-31 | 8.640 | 8.740 | 8.640 | 8.640 | 8.322 | 7 |
| 2025-10-30 | 8.700 | 8.700 | 8.600 | 8.600 | 8.283 | 781 |
| 2025-10-29 | 8.640 | 8.740 | 8.640 | 8.740 | 8.418 | 51 |
| 2025-10-28 | 8.640 | 8.660 | 8.640 | 8.660 | 8.341 | 135 |
| 2025-10-27 | 8.580 | 8.650 | 8.580 | 8.650 | 8.332 | 1,738 |
| 2025-10-22 | 8.240 | 8.300 | 8.200 | 8.300 | 7.994 | 257 |
← NewerPage 4 of 4 · 207 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 | 0.1495 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.