Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-09	8.080	8.080	8.080	8.080	7.783	2
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
2025-10-21	8.280	8.340	8.260	8.260	7.956	128
2025-10-20	8.280	8.280	8.280	8.280	7.975	600
2025-10-17	8.280	8.280	8.240	8.240	7.937	1,160
2025-10-15	8.300	8.300	8.300	8.300	7.994	1
2025-10-14	8.350	8.350	8.350	8.350	8.043	71
2025-10-13	8.500	8.500	8.450	8.480	8.168	1,279
2025-10-09	8.500	8.500	8.360	8.360	8.052	19
2025-10-08	8.440	8.440	8.440	8.440	8.129	400
2025-10-06	8.560	8.560	8.560	8.560	8.245	2
2025-10-03	8.460	8.470	8.460	8.470	8.158	66
2025-10-01	8.220	8.220	8.220	8.220	7.917	7
2025-09-30	8.260	8.360	8.260	8.360	8.052	131
2025-09-29	8.240	8.240	8.240	8.240	7.937	353
2025-09-25	8.000	8.000	8.000	8.000	7.706	126,460
2025-09-23	8.270	8.280	8.270	8.280	7.975	311
2025-09-22	8.140	8.200	8.140	8.200	7.898	14
2025-09-19	8.270	8.460	8.240	8.400	8.091	1,935
2025-09-18	8.040	8.040	8.020	8.020	7.725	501
2025-09-16	7.960	7.960	7.960	7.960	7.667	1
2025-09-15	8.040	8.040	8.000	8.000	7.706	65
2025-09-11	8.020	8.020	8.020	8.020	7.725	7
2025-09-10	8.060	8.060	8.060	8.060	7.763	8
2025-09-09	8.010	8.010	8.010	8.010	7.715	1
2025-09-08	8.020	8.040	8.020	8.040	7.744	3
2025-09-02	7.970	7.970	7.970	7.970	7.677	7
2025-08-27	8.040	8.040	8.040	8.040	7.744	2,166
2025-08-26	8.020	8.020	8.020	8.020	7.725	7
2025-08-22	8.000	8.060	7.980	7.980	7.686	158
2025-08-21	8.060	8.060	8.030	8.030	7.734	979
2025-08-19	8.020	8.060	8.020	8.060	7.763	1
2025-08-18	8.040	8.040	8.000	8.000	7.706	1
2025-08-15	8.000	8.040	8.000	8.040	7.744	175

← NewerPage 4 of 8 · 424 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.