Alantra Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 9.000 | 9.010 | 9.000 | 9.010 | 8.678 | 7 |
| 2026-03-27 | 8.740 | 8.780 | 8.520 | 8.520 | 8.206 | 373 |
| 2026-03-25 | 8.660 | 8.680 | 8.640 | 8.680 | 8.360 | 4 |
| 2026-03-19 | 8.660 | 8.860 | 8.580 | 8.580 | 8.264 | 3,139 |
| 2026-03-13 | 9.020 | 9.020 | 8.920 | 8.920 | 8.592 | 1 |
| 2026-03-12 | 8.760 | 9.000 | 8.680 | 9.000 | 8.669 | 195 |
| 2026-03-09 | 8.900 | 8.900 | 8.700 | 8.700 | 8.380 | 595 |
| 2026-03-06 | 9.020 | 9.020 | 8.880 | 8.900 | 8.572 | 743 |
| 2026-03-05 | 9.000 | 9.060 | 9.000 | 9.060 | 8.726 | 2,285 |
| 2026-03-04 | 8.820 | 9.020 | 8.820 | 9.020 | 8.688 | 1,020 |
| 2026-03-03 | 9.100 | 9.100 | 8.820 | 8.860 | 8.534 | 1,873 |
| 2026-03-02 | 9.200 | 9.200 | 9.100 | 9.160 | 8.823 | 23 |
| 2026-02-27 | 9.280 | 9.280 | 9.240 | 9.240 | 8.900 | 167 |
| 2026-02-26 | 9.360 | 9.360 | 9.240 | 9.240 | 8.900 | 350 |
| 2026-02-25 | 9.120 | 9.120 | 9.120 | 9.120 | 8.784 | 3 |
| 2026-02-24 | 9.180 | 9.180 | 9.180 | 9.180 | 8.842 | 2 |
| 2026-02-23 | 9.240 | 9.240 | 9.140 | 9.140 | 8.804 | 2,096 |
| 2026-02-20 | 9.260 | 9.260 | 9.120 | 9.200 | 8.861 | 2,181 |
| 2026-02-19 | 9.220 | 9.220 | 9.220 | 9.220 | 8.881 | 1 |
| 2026-02-18 | 9.300 | 9.300 | 9.300 | 9.300 | 8.958 | 1,005 |
| 2026-02-17 | 8.980 | 9.460 | 8.980 | 9.340 | 8.996 | 408 |
| 2026-02-16 | 9.000 | 9.000 | 8.980 | 8.980 | 8.649 | 276 |
| 2026-02-13 | 9.100 | 9.100 | 9.040 | 9.040 | 8.707 | 321 |
| 2026-02-11 | 9.140 | 9.140 | 9.140 | 9.140 | 8.804 | 275 |
| 2026-02-10 | 9.140 | 9.140 | 9.140 | 9.140 | 8.804 | 7,527 |
| 2026-02-09 | 9.080 | 9.080 | 9.040 | 9.040 | 8.707 | 2 |
| 2026-02-05 | 9.060 | 9.060 | 9.060 | 9.060 | 8.726 | 5 |
| 2026-02-04 | 9.060 | 9.060 | 9.060 | 9.060 | 8.726 | 350 |
| 2026-02-03 | 9.140 | 9.140 | 9.040 | 9.040 | 8.707 | 1,395 |
| 2026-02-02 | 9.300 | 9.300 | 9.130 | 9.130 | 8.794 | 3 |
| 2026-01-29 | 9.320 | 9.320 | 9.000 | 9.040 | 8.707 | 217 |
| 2026-01-28 | 9.100 | 9.100 | 9.080 | 9.080 | 8.746 | 336 |
| 2026-01-27 | 9.200 | 9.280 | 9.120 | 9.140 | 8.804 | 1,153 |
| 2026-01-26 | 9.380 | 9.380 | 9.240 | 9.240 | 8.900 | 112 |
| 2026-01-23 | 9.340 | 9.340 | 9.340 | 9.340 | 8.996 | 52 |
| 2026-01-22 | 9.580 | 9.580 | 9.400 | 9.400 | 9.054 | 703 |
| 2026-01-21 | 9.320 | 9.340 | 9.240 | 9.340 | 8.996 | 6 |
| 2026-01-20 | 9.360 | 9.360 | 9.360 | 9.360 | 9.015 | 1,000 |
| 2026-01-19 | 9.370 | 9.400 | 9.340 | 9.400 | 9.054 | 1,062 |
| 2026-01-16 | 9.300 | 9.460 | 9.300 | 9.460 | 9.112 | 1 |
| 2026-01-15 | 9.220 | 9.400 | 9.220 | 9.380 | 9.035 | 426 |
| 2026-01-14 | 9.340 | 9.340 | 9.340 | 9.340 | 8.996 | 6 |
| 2026-01-13 | 9.480 | 9.480 | 9.280 | 9.280 | 8.938 | 1,910 |
| 2026-01-12 | 9.500 | 9.500 | 9.300 | 9.300 | 8.958 | 8,060 |
| 2026-01-09 | 9.260 | 9.500 | 9.260 | 9.320 | 8.977 | 2,453 |
| 2026-01-08 | 8.900 | 8.920 | 8.900 | 8.920 | 8.592 | 1 |
| 2026-01-06 | 8.840 | 8.840 | 8.840 | 8.840 | 8.515 | 6 |
| 2026-01-05 | 8.740 | 8.800 | 8.690 | 8.800 | 8.476 | 1,797 |
| 2026-01-02 | 8.320 | 8.600 | 8.320 | 8.600 | 8.283 | 4,011 |
| 2025-12-31 | 8.400 | 8.400 | 8.400 | 8.400 | 8.091 | 23 |
| 2025-12-30 | 8.280 | 8.440 | 8.280 | 8.400 | 8.091 | 629 |
| 2025-12-29 | 8.160 | 8.200 | 8.160 | 8.180 | 7.879 | 494 |
| 2025-12-23 | 8.160 | 8.180 | 8.160 | 8.180 | 7.879 | 501 |
| 2025-12-19 | 8.180 | 8.180 | 8.100 | 8.100 | 7.802 | 1 |
| 2025-12-18 | 8.160 | 8.160 | 8.150 | 8.150 | 7.850 | 562 |
| 2025-12-17 | 8.120 | 8.120 | 8.120 | 8.120 | 7.821 | 10 |
| 2025-12-15 | 8.070 | 8.070 | 8.060 | 8.060 | 7.763 | 101 |
| 2025-12-12 | 8.100 | 8.100 | 8.060 | 8.060 | 7.763 | 1,870 |
| 2025-12-11 | 8.000 | 8.000 | 8.000 | 8.000 | 7.706 | 1 |
| 2025-12-09 | 8.080 | 8.080 | 8.080 | 8.080 | 7.783 | 2 |
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.