Alantra Partners S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	9.060	9.060	8.901	8.901	8.394	29
2024-02-12	8.780	8.800	8.780	8.800	8.299	22
2024-02-02	9.100	9.100	9.100	9.100	8.582	55
2024-01-31	9.000	9.000	8.980	8.980	8.469	7
2024-01-30	8.840	8.901	8.720	8.901	8.394	2
2024-01-26	8.740	8.740	8.681	8.681	8.187	1
2024-01-25	8.580	8.619	8.580	8.619	8.128	12
2024-01-23	8.640	8.699	8.620	8.699	8.204	40
2024-01-16	9.580	9.580	9.241	9.241	8.715	15
2024-01-15	9.260	9.300	9.219	9.220	8.695	283
2024-01-11	9.480	9.480	9.100	9.180	8.657	8
2024-01-09	9.600	9.600	9.460	9.460	8.921	10
2024-01-08	9.720	9.720	9.600	9.680	9.129	24
2024-01-05	8.980	9.800	8.980	9.720	9.167	29
2024-01-04	8.480	8.900	8.480	8.900	8.393	11
2024-01-02	8.960	8.960	8.360	8.400	7.922	80
2023-12-29	8.580	8.580	8.439	8.439	7.958	416
2023-12-28	8.540	8.540	8.420	8.420	7.941	115
2023-12-27	8.540	8.540	8.539	8.539	8.053	109
2023-12-22	8.500	8.500	8.439	8.439	7.958	96
2023-12-21	8.481	8.481	8.481	8.481	7.998	243
2023-12-15	8.521	8.521	8.521	8.521	8.036	72
2023-12-14	8.559	8.559	8.559	8.559	8.072	62
2023-12-11	8.700	8.700	8.700	8.700	8.205	1
2023-12-04	8.460	8.521	8.300	8.520	8.035	294
2023-12-01	8.220	8.240	8.220	8.240	7.771	213
2023-11-30	8.340	8.340	8.220	8.220	7.752	2
2023-11-29	8.220	8.220	8.220	8.220	7.752	103
2023-11-06	8.200	8.200	8.200	8.200	7.733	10
2023-09-21	9.200	9.200	9.200	9.200	8.676	1
2023-08-01	10.000	10.000	10.000	10.000	9.431	1
2023-07-25	10.200	10.200	10.200	10.200	9.619	2
2023-07-05	9.740	9.780	9.740	9.780	9.223	3
2023-06-13	10.550	10.550	10.550	10.550	9.949	1
2023-06-05	10.500	10.500	10.500	10.500	9.902	24
2023-06-02	10.550	10.550	10.550	10.550	9.949	24
2023-05-15	10.500	10.500	10.500	10.500	9.902	1
2023-04-18	10.850	10.850	10.750	10.750	9.747	21
2023-04-17	10.800	10.800	10.800	10.800	9.792	1
2023-02-01	12.400	12.400	12.400	12.400	11.243	2
2023-01-17	11.550	11.550	11.550	11.550	10.472	1
2023-01-16	11.700	11.700	11.600	11.600	10.518	36
2023-01-13	12.200	12.200	12.200	12.200	11.062	5
2023-01-06	11.650	11.650	11.650	11.650	10.563	2
2023-01-05	11.650	11.650	11.650	11.650	10.563	2
2022-11-04	13.400	13.400	13.400	13.400	11.879	4
2022-11-01	13.800	13.800	13.800	13.800	12.234	4
2022-09-28	10.650	10.650	10.650	10.650	9.441	29
2022-07-29	13.350	13.350	13.350	13.350	11.835	1
2022-07-28	12.850	12.850	12.850	12.850	11.392	1
2022-07-26	13.000	13.000	13.000	13.000	11.525	1
2022-07-25	12.850	12.850	12.850	12.850	11.392	1
2022-07-21	12.800	12.800	12.800	12.800	11.347	1
2022-07-18	13.150	13.150	13.150	13.150	11.658	7
2022-07-05	13.000	13.000	13.000	13.000	11.525	3
2022-06-22	13.450	13.450	13.450	13.450	11.924	63
2022-05-30	14.850	14.850	14.850	14.850	13.165	1
2022-05-23	14.000	14.000	14.000	14.000	12.411	3
2022-05-20	13.700	13.700	13.700	13.700	12.145	69
2022-05-19	13.600	13.600	13.600	13.600	12.057	70

← NewerPage 7 of 8 · 423 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.