Alantra Partners S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.800	8.820	8.720	8.760	8.760	10,498
2026-10-22	8.920	8.940	8.820	8.840	8.840	14,039
2026-10-21	8.880	8.980	8.800	8.940	8.940	14,533
2026-10-20	9.000	9.000	8.860	8.940	8.940	14,842
2026-10-19	9.060	9.060	8.940	9.040	9.040	4,911
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
2026-09-17	9.480	9.500	9.460	9.500	9.500	9,309
2026-09-16	9.500	9.640	9.440	9.480	9.480	28,374
2026-09-15	9.620	9.620	9.420	9.620	9.620	36,821
2026-09-14	9.700	9.700	9.640	9.660	9.660	25,110
2026-09-11	9.720	9.720	9.640	9.700	9.700	9,481
2026-09-10	9.780	9.780	9.640	9.700	9.700	26,188
2026-09-09	9.740	9.780	9.660	9.780	9.780	21,978
2026-09-08	9.880	9.880	9.620	9.860	9.860	8,640
2026-09-07	9.800	9.860	9.720	9.780	9.780	18,730
2026-09-04	9.900	9.900	9.800	9.800	9.800	5,554
2026-09-03	9.880	9.920	9.760	9.800	9.800	4,682
2026-09-02	9.900	9.960	9.900	9.900	9.900	7,192
2026-09-01	10.100	10.100	9.820	9.940	9.940	9,400
2026-08-31	10.050	10.050	9.940	9.940	9.940	13,539
2026-08-28	10.050	10.050	10.000	10.050	10.050	5,343
2026-08-27	10.050	10.100	10.000	10.100	10.100	16,530
2026-08-26	10.000	10.150	10.000	10.050	10.050	7,857
2026-08-25	10.150	10.150	10.000	10.100	10.100	20,761
2026-08-24	10.000	10.150	10.000	10.100	10.100	8,850
2026-08-21	10.050	10.100	9.960	10.050	10.050	6,566
2026-08-20	10.050	10.100	9.940	10.050	10.050	15,069
2026-08-19	10.100	10.100	10.000	10.050	10.050	6,694
2026-08-18	10.050	10.100	9.940	10.100	10.100	23,544
2026-08-17	10.050	10.150	10.000	10.050	10.050	12,177
2026-08-14	10.050	10.100	10.050	10.100	10.100	754
2026-08-13	10.150	10.150	10.050	10.050	10.050	2,097
2026-08-12	10.000	10.150	10.000	10.050	10.050	20,616
2026-08-11	9.940	10.150	9.940	10.050	10.050	31,290
2026-08-10	10.050	10.100	9.940	9.940	9.940	17,316
2026-08-07	10.100	10.150	10.050	10.050	10.050	12,995
2026-08-06	10.050	10.150	10.050	10.050	10.050	11,910
2026-08-05	10.050	10.200	10.050	10.100	10.100	9,150
2026-08-04	10.100	10.200	10.050	10.200	10.200	19,143
2026-08-03	10.150	10.200	10.100	10.100	10.100	9,097

Page 1 of 22 · 1,280 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	0.2060 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.