Antin IP SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.370 | 7.380 | 7.230 | 7.250 | 7.250 | 24,044 |
| 2026-10-16 | 7.310 | 7.420 | 7.280 | 7.370 | 7.370 | 24,528 |
| 2026-10-15 | 7.180 | 7.310 | 7.150 | 7.250 | 7.250 | 102,442 |
| 2026-10-14 | 7.630 | 7.630 | 7.210 | 7.270 | 7.270 | 52,427 |
| 2026-10-13 | 7.540 | 7.630 | 7.530 | 7.550 | 7.550 | 79,768 |
| 2026-10-12 | 7.440 | 7.580 | 7.410 | 7.510 | 7.510 | 61,147 |
| 2026-10-09 | 7.260 | 7.550 | 7.250 | 7.340 | 7.340 | 66,002 |
| 2026-10-08 | 7.280 | 7.280 | 7.130 | 7.230 | 7.230 | 22,547 |
| 2026-10-07 | 7.280 | 7.410 | 7.180 | 7.270 | 7.270 | 42,039 |
| 2026-10-06 | 7.180 | 7.330 | 7.180 | 7.300 | 7.300 | 39,936 |
| 2026-10-05 | 7.200 | 7.260 | 7.150 | 7.180 | 7.180 | 51,868 |
| 2026-10-02 | 7.120 | 7.360 | 7.120 | 7.200 | 7.200 | 42,566 |
| 2026-10-01 | 7.200 | 7.230 | 7.060 | 7.180 | 7.180 | 38,958 |
| 2026-09-30 | 7.300 | 7.810 | 7.270 | 7.280 | 7.280 | 60,949 |
| 2026-09-29 | 7.420 | 7.420 | 7.250 | 7.260 | 7.260 | 71,901 |
| 2026-09-28 | 7.500 | 7.580 | 7.350 | 7.350 | 7.350 | 25,578 |
| 2026-09-25 | 7.450 | 7.450 | 7.300 | 7.350 | 7.350 | 19,652 |
| 2026-09-24 | 7.350 | 7.420 | 7.300 | 7.300 | 7.300 | 48,987 |
| 2026-09-23 | 7.400 | 7.460 | 7.350 | 7.400 | 7.400 | 38,426 |
| 2026-09-22 | 7.450 | 7.510 | 7.350 | 7.350 | 7.350 | 22,771 |
| 2026-09-21 | 7.250 | 7.480 | 7.250 | 7.390 | 7.390 | 68,416 |
| 2026-09-18 | 7.390 | 7.400 | 7.250 | 7.350 | 7.350 | 95,876 |
| 2026-09-17 | 7.430 | 7.540 | 7.400 | 7.400 | 7.400 | 26,646 |
| 2026-09-16 | 7.650 | 7.670 | 7.400 | 7.400 | 7.400 | 79,372 |
| 2026-09-15 | 7.490 | 7.770 | 7.200 | 7.530 | 7.530 | 230,259 |
| 2026-09-14 | 8.010 | 8.100 | 7.920 | 7.980 | 7.980 | 21,596 |
| 2026-09-11 | 8.180 | 8.180 | 7.920 | 8.000 | 8.000 | 38,499 |
| 2026-09-10 | 8.270 | 8.410 | 8.140 | 8.160 | 8.160 | 19,058 |
| 2026-09-09 | 8.420 | 8.440 | 8.020 | 8.300 | 8.300 | 84,426 |
| 2026-09-08 | 8.510 | 8.540 | 8.420 | 8.420 | 8.420 | 19,921 |
| 2026-09-07 | 8.550 | 8.550 | 8.420 | 8.490 | 8.490 | 11,042 |
| 2026-09-04 | 8.520 | 8.590 | 8.440 | 8.500 | 8.500 | 14,082 |
| 2026-09-03 | 8.400 | 8.580 | 8.400 | 8.560 | 8.560 | 27,723 |
| 2026-09-02 | 8.650 | 8.650 | 8.350 | 8.440 | 8.440 | 41,424 |
| 2026-09-01 | 8.790 | 8.790 | 8.540 | 8.590 | 8.590 | 24,940 |
| 2026-08-31 | 8.850 | 8.860 | 8.750 | 8.750 | 8.750 | 35,543 |
| 2026-08-28 | 8.960 | 9.020 | 8.760 | 8.850 | 8.850 | 30,839 |
| 2026-08-27 | 9.010 | 9.030 | 8.900 | 8.900 | 8.900 | 8,712 |
| 2026-08-26 | 9.120 | 9.120 | 8.900 | 8.980 | 8.980 | 16,127 |
| 2026-08-25 | 9.140 | 9.150 | 8.940 | 9.060 | 9.060 | 12,143 |
| 2026-08-24 | 8.950 | 9.080 | 8.860 | 9.080 | 9.080 | 23,428 |
| 2026-08-21 | 8.850 | 8.930 | 8.840 | 8.920 | 8.920 | 11,064 |
| 2026-08-20 | 8.930 | 8.930 | 8.850 | 8.850 | 8.850 | 12,755 |
| 2026-08-19 | 8.880 | 8.970 | 8.800 | 8.970 | 8.970 | 24,150 |
| 2026-08-18 | 8.920 | 9.000 | 8.850 | 8.930 | 8.930 | 11,282 |
| 2026-08-17 | 9.150 | 9.150 | 8.930 | 8.930 | 8.930 | 10,151 |
| 2026-08-14 | 9.080 | 9.180 | 9.080 | 9.140 | 9.140 | 9,445 |
| 2026-08-13 | 9.050 | 9.110 | 8.970 | 9.100 | 9.100 | 15,291 |
| 2026-08-12 | 9.150 | 9.185 | 9.050 | 9.080 | 9.080 | 11,324 |
| 2026-08-11 | 9.160 | 9.200 | 9.120 | 9.200 | 9.200 | 17,792 |
| 2026-08-10 | 9.370 | 9.370 | 9.170 | 9.190 | 9.190 | 11,043 |
| 2026-08-07 | 9.400 | 9.430 | 9.260 | 9.340 | 9.340 | 25,543 |
| 2026-08-06 | 9.140 | 9.400 | 9.100 | 9.390 | 9.390 | 85,052 |
| 2026-08-05 | 9.100 | 9.500 | 9.010 | 9.100 | 9.100 | 224,425 |
| 2026-08-04 | 8.950 | 9.050 | 8.900 | 8.960 | 8.960 | 34,873 |
| 2026-08-03 | 8.800 | 8.930 | 8.750 | 8.920 | 8.920 | 20,185 |
| 2026-07-31 | 8.580 | 8.760 | 8.580 | 8.730 | 8.730 | 23,419 |
| 2026-07-30 | 8.610 | 8.620 | 8.480 | 8.560 | 8.560 | 20,813 |
| 2026-07-29 | 8.550 | 8.730 | 8.450 | 8.560 | 8.560 | 241,987 |
| 2026-07-28 | 8.630 | 8.740 | 8.510 | 8.580 | 8.580 | 34,018 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.3500 EUR |
| 2025-11-12 | 0.3600 EUR |
| 2025-06-16 | 0.3700 EUR |
| 2024-11-12 | 0.3400 EUR |
| 2024-06-17 | 0.3900 EUR |
| 2023-11-14 | 0.3200 EUR |
| 2023-06-08 | 0.1881 EUR |
| 2022-11-11 | 0.1400 EUR |
| 2022-05-26 | 0.0785 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.