Alantra Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 8.160 | 8.160 | 8.160 | 8.160 | 7.860 | 3 |
| 2025-08-12 | 8.180 | 8.180 | 8.120 | 8.120 | 7.821 | 36 |
| 2025-08-11 | 8.200 | 8.200 | 8.100 | 8.100 | 7.802 | 1 |
| 2025-08-05 | 8.180 | 8.180 | 8.180 | 8.180 | 7.879 | 252 |
| 2025-08-04 | 8.260 | 8.260 | 8.200 | 8.200 | 7.898 | 1 |
| 2025-07-31 | 8.300 | 8.300 | 8.200 | 8.200 | 7.898 | 323 |
| 2025-07-30 | 8.280 | 8.280 | 8.180 | 8.180 | 7.879 | 204 |
| 2025-07-29 | 8.140 | 8.260 | 8.140 | 8.260 | 7.956 | 152 |
| 2025-07-28 | 8.260 | 8.260 | 8.220 | 8.220 | 7.917 | 1,595 |
| 2025-07-25 | 8.280 | 8.280 | 8.180 | 8.180 | 7.879 | 65 |
| 2025-07-24 | 8.280 | 8.280 | 8.280 | 8.280 | 7.975 | 435 |
| 2025-07-23 | 8.260 | 8.260 | 8.210 | 8.240 | 7.937 | 874 |
| 2025-07-21 | 8.120 | 8.180 | 8.120 | 8.140 | 7.840 | 1,414 |
| 2025-07-18 | 8.100 | 8.100 | 8.080 | 8.080 | 7.783 | 345 |
| 2025-07-17 | 8.080 | 8.080 | 8.080 | 8.080 | 7.783 | 84 |
| 2025-07-16 | 8.100 | 8.100 | 8.060 | 8.060 | 7.763 | 350 |
| 2025-07-15 | 7.940 | 8.000 | 7.940 | 8.000 | 7.706 | 3,471 |
| 2025-07-14 | 7.980 | 7.980 | 7.850 | 7.900 | 7.609 | 516 |
| 2025-07-10 | 7.880 | 7.960 | 7.880 | 7.940 | 7.648 | 4,768 |
| 2025-07-09 | 7.880 | 7.880 | 7.880 | 7.880 | 7.590 | 508 |
| 2025-07-07 | 8.020 | 8.020 | 7.904 | 7.904 | 7.613 | 15,212 |
| 2025-07-04 | 7.980 | 7.980 | 7.980 | 7.980 | 7.686 | 3 |
| 2025-07-01 | 7.880 | 7.880 | 7.870 | 7.870 | 7.580 | 9 |
| 2025-06-30 | 7.860 | 7.860 | 7.760 | 7.780 | 7.494 | 35 |
| 2025-06-27 | 7.880 | 7.880 | 7.810 | 7.810 | 7.523 | 55 |
| 2025-06-25 | 7.820 | 7.820 | 7.700 | 7.700 | 7.417 | 108 |
| 2025-06-24 | 7.840 | 7.840 | 7.780 | 7.780 | 7.494 | 37 |
| 2025-06-20 | 7.880 | 7.880 | 7.880 | 7.880 | 7.590 | 251 |
| 2025-06-18 | 7.880 | 7.880 | 7.880 | 7.880 | 7.590 | 55 |
| 2025-06-16 | 8.000 | 8.000 | 7.900 | 7.900 | 7.609 | 401 |
| 2025-06-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.706 | 301 |
| 2025-06-10 | 8.080 | 8.080 | 8.080 | 8.080 | 7.783 | 1 |
| 2025-06-06 | 8.000 | 8.000 | 8.000 | 8.000 | 7.706 | 2 |
| 2025-06-05 | 8.060 | 8.060 | 8.060 | 8.060 | 7.763 | 1 |
| 2025-06-02 | 8.300 | 8.300 | 8.300 | 8.300 | 7.994 | 1 |
| 2025-05-29 | 8.040 | 8.040 | 8.040 | 8.040 | 7.744 | 17 |
| 2025-05-28 | 8.140 | 8.140 | 8.140 | 8.140 | 7.840 | 43 |
| 2025-05-27 | 8.200 | 8.200 | 8.120 | 8.120 | 7.821 | 1,061 |
| 2025-05-23 | 8.240 | 8.260 | 8.240 | 8.260 | 7.956 | 250 |
| 2025-05-22 | 8.260 | 8.280 | 8.260 | 8.280 | 7.975 | 1,838 |
| 2025-05-21 | 8.360 | 8.360 | 8.220 | 8.220 | 7.917 | 10 |
| 2025-05-19 | 8.340 | 8.340 | 8.340 | 8.340 | 8.033 | 373 |
| 2025-05-16 | 8.380 | 8.380 | 8.380 | 8.380 | 8.072 | 1 |
| 2025-05-13 | 8.320 | 8.320 | 8.320 | 8.320 | 8.014 | 11 |
| 2025-05-12 | 8.340 | 8.440 | 8.340 | 8.400 | 8.091 | 310 |
| 2025-05-09 | 8.600 | 8.620 | 8.540 | 8.540 | 8.226 | 60 |
| 2025-05-07 | 8.800 | 8.800 | 8.800 | 8.800 | 8.359 | 12 |
| 2025-05-06 | 8.600 | 8.800 | 8.600 | 8.680 | 8.245 | 128 |
| 2025-05-02 | 8.740 | 8.800 | 8.740 | 8.800 | 8.359 | 15 |
| 2025-04-30 | 8.960 | 8.960 | 8.740 | 8.760 | 8.321 | 71 |
| 2025-04-29 | 8.819 | 8.819 | 8.819 | 8.819 | 8.377 | 31,220 |
| 2025-04-28 | 8.700 | 8.800 | 8.700 | 8.800 | 8.359 | 909 |
| 2025-04-24 | 7.960 | 7.960 | 7.960 | 7.960 | 7.561 | 835 |
| 2025-04-22 | 7.800 | 7.800 | 7.780 | 7.780 | 7.390 | 1,446 |
| 2025-04-16 | 7.920 | 7.920 | 7.920 | 7.920 | 7.523 | 40 |
| 2025-04-15 | 7.800 | 7.800 | 7.800 | 7.800 | 7.409 | 1,000 |
| 2025-04-14 | 8.240 | 8.240 | 8.020 | 8.020 | 7.618 | 83 |
| 2025-04-10 | 8.200 | 8.200 | 8.180 | 8.180 | 7.770 | 1 |
| 2025-04-07 | 8.200 | 8.200 | 8.200 | 8.200 | 7.789 | 14 |
| 2025-04-04 | 8.700 | 8.700 | 8.240 | 8.260 | 7.846 | 1,047 |
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.