Alantra Partners S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 8.500 | 8.900 | 8.500 | 8.860 | 8.416 | 299 |
| 2025-03-31 | 8.500 | 8.500 | 8.320 | 8.400 | 7.979 | 145 |
| 2025-03-26 | 8.640 | 8.740 | 8.620 | 8.740 | 8.302 | 167 |
| 2025-03-20 | 8.700 | 8.700 | 8.700 | 8.700 | 8.264 | 149 |
| 2025-03-19 | 8.780 | 8.780 | 8.780 | 8.780 | 8.340 | 50 |
| 2025-03-17 | 8.780 | 8.780 | 8.780 | 8.780 | 8.340 | 21 |
| 2025-03-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.454 | 20 |
| 2025-03-10 | 8.980 | 8.980 | 8.920 | 8.920 | 8.473 | 158 |
| 2025-03-06 | 8.820 | 8.820 | 8.820 | 8.820 | 8.378 | 300 |
| 2025-03-04 | 8.740 | 8.740 | 8.740 | 8.740 | 8.302 | 52 |
| 2025-03-03 | 9.000 | 9.000 | 8.960 | 8.960 | 8.511 | 253 |
| 2025-02-28 | 8.890 | 8.890 | 8.890 | 8.890 | 8.445 | 1,311 |
| 2025-02-27 | 9.000 | 9.000 | 9.000 | 9.000 | 8.549 | 49 |
| 2025-02-26 | 8.960 | 8.960 | 8.960 | 8.960 | 8.511 | 15 |
| 2025-02-21 | 9.000 | 9.000 | 8.840 | 8.840 | 8.397 | 7,050 |
| 2025-02-18 | 8.820 | 8.840 | 8.820 | 8.840 | 8.397 | 7,034 |
| 2025-02-13 | 8.620 | 8.700 | 8.620 | 8.700 | 8.264 | 6 |
| 2025-02-12 | 8.700 | 8.700 | 8.660 | 8.660 | 8.226 | 24 |
| 2025-02-11 | 8.700 | 8.700 | 8.660 | 8.700 | 8.264 | 508 |
| 2025-02-07 | 8.600 | 8.700 | 8.520 | 8.700 | 8.264 | 180 |
| 2025-02-03 | 8.700 | 8.700 | 8.580 | 8.580 | 8.150 | 4 |
| 2025-01-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.599 | 3 |
| 2024-12-27 | 7.780 | 7.780 | 7.700 | 7.740 | 7.352 | 132 |
| 2024-12-20 | 7.880 | 7.880 | 7.880 | 7.880 | 7.485 | 317 |
| 2024-12-13 | 8.000 | 8.000 | 7.840 | 7.840 | 7.447 | 51 |
| 2024-12-12 | 7.980 | 7.980 | 7.980 | 7.980 | 7.580 | 1 |
| 2024-12-05 | 8.000 | 8.000 | 8.000 | 8.000 | 7.599 | 1,500 |
| 2024-11-28 | 8.140 | 8.140 | 8.140 | 8.140 | 7.732 | 80 |
| 2024-11-26 | 8.080 | 8.080 | 8.080 | 8.080 | 7.675 | 1,159 |
| 2024-11-21 | 8.000 | 8.020 | 8.000 | 8.020 | 7.618 | 198 |
| 2024-11-18 | 8.080 | 8.080 | 8.060 | 8.060 | 7.656 | 35 |
| 2024-11-15 | 8.040 | 8.040 | 8.040 | 8.040 | 7.637 | 625 |
| 2024-11-14 | 8.000 | 8.000 | 8.000 | 8.000 | 7.599 | 40 |
| 2024-11-12 | 8.060 | 8.060 | 8.060 | 8.060 | 7.656 | 98 |
| 2024-11-11 | 8.100 | 8.100 | 8.100 | 8.100 | 7.694 | 910 |
| 2024-11-08 | 8.100 | 8.100 | 8.020 | 8.020 | 7.618 | 799 |
| 2024-11-07 | 8.100 | 8.100 | 8.100 | 8.100 | 7.694 | 113 |
| 2024-11-06 | 8.080 | 8.080 | 8.080 | 8.080 | 7.675 | 466 |
| 2024-11-05 | 8.040 | 8.040 | 7.960 | 7.960 | 7.561 | 412 |
| 2024-10-21 | 8.160 | 8.160 | 8.060 | 8.060 | 7.656 | 1 |
| 2024-08-06 | 7.840 | 7.840 | 7.840 | 7.840 | 7.447 | 2 |
| 2024-07-26 | 8.340 | 8.340 | 8.340 | 8.340 | 7.922 | 2 |
| 2024-07-03 | 9.180 | 9.180 | 9.180 | 9.180 | 8.720 | 1 |
| 2024-07-01 | 9.200 | 9.200 | 9.200 | 9.200 | 8.739 | 1 |
| 2024-06-24 | 9.100 | 9.100 | 9.100 | 9.100 | 8.644 | 2 |
| 2024-06-10 | 9.200 | 9.200 | 9.200 | 9.200 | 8.739 | 2 |
| 2024-06-04 | 9.300 | 9.300 | 9.300 | 9.300 | 8.834 | 4 |
| 2024-05-22 | 9.200 | 9.200 | 9.200 | 9.200 | 8.739 | 1 |
| 2024-05-13 | 9.060 | 9.180 | 9.060 | 9.180 | 8.720 | 1 |
| 2024-05-10 | 9.100 | 9.100 | 9.040 | 9.040 | 8.587 | 1 |
| 2024-05-08 | 9.140 | 9.140 | 9.020 | 9.020 | 8.568 | 16 |
| 2024-04-29 | 9.100 | 9.460 | 9.100 | 9.460 | 8.921 | 189 |
| 2024-04-23 | 8.960 | 9.000 | 8.960 | 9.000 | 8.488 | 1 |
| 2024-04-09 | 8.820 | 8.820 | 8.820 | 8.820 | 8.318 | 17 |
| 2024-04-04 | 8.900 | 8.900 | 8.900 | 8.900 | 8.393 | 12 |
| 2024-03-25 | 8.860 | 8.860 | 8.500 | 8.500 | 8.016 | 1 |
| 2024-03-19 | 8.920 | 8.920 | 8.700 | 8.700 | 8.205 | 6 |
| 2024-03-15 | 8.800 | 8.800 | 8.700 | 8.700 | 8.205 | 1 |
| 2024-03-04 | 8.860 | 8.980 | 8.860 | 8.920 | 8.412 | 15 |
| 2024-02-15 | 8.960 | 8.960 | 8.681 | 8.681 | 8.187 | 219 |
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.