Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.100	12.320	12.000	12.200	10.634	18,801
2024-09-04	12.000	12.200	11.800	12.060	10.512	25,542
2024-09-03	12.360	12.360	11.960	12.140	10.582	14,568
2024-09-02	12.480	12.500	12.380	12.440	10.843	6,841
2024-08-30	12.360	12.660	12.360	12.520	10.913	21,884
2024-08-29	12.260	12.340	12.160	12.340	10.756	12,682
2024-08-28	12.400	12.400	12.060	12.220	10.651	10,568
2024-08-27	12.240	12.440	12.240	12.260	10.686	13,528
2024-08-26	12.380	12.420	12.200	12.280	10.704	7,518
2024-08-23	12.140	12.480	12.140	12.480	10.878	16,672
2024-08-22	12.140	12.260	12.140	12.160	10.599	10,452
2024-08-21	12.200	12.220	12.140	12.160	10.599	7,298
2024-08-20	12.260	12.300	12.100	12.160	10.599	8,902
2024-08-19	12.080	12.520	12.080	12.220	10.651	27,083
2024-08-16	12.100	12.120	11.860	12.100	10.547	34,851
2024-08-15	11.880	12.120	11.680	12.120	10.564	23,490
2024-08-14	12.120	12.160	11.780	11.880	10.355	26,864
2024-08-13	12.620	12.620	11.980	12.140	10.582	26,406
2024-08-12	12.740	13.000	12.540	12.640	11.017	13,461
2024-08-09	12.340	12.740	12.340	12.740	11.104	12,178
2024-08-08	12.220	12.300	11.920	12.300	10.721	13,437
2024-08-07	12.180	12.280	12.140	12.220	10.651	7,186
2024-08-06	11.820	12.140	11.780	12.080	10.529	27,039
2024-08-05	11.820	11.880	11.300	11.820	10.303	39,367
2024-08-02	12.320	12.320	11.820	11.980	10.442	26,037
2024-08-01	12.520	12.700	12.320	12.320	10.738	13,106
2024-07-31	12.600	12.720	12.520	12.520	10.913	18,295
2024-07-30	12.300	12.600	12.300	12.600	10.982	7,281
2024-07-29	12.320	12.680	12.280	12.300	10.721	14,555
2024-07-26	12.120	12.340	12.120	12.300	10.721	10,169
2024-07-25	12.440	12.440	11.860	12.100	10.547	34,510
2024-07-24	12.780	12.780	12.440	12.460	10.860	10,949
2024-07-23	12.860	12.860	12.700	12.780	11.139	5,851
2024-07-22	12.600	12.920	12.600	12.860	11.209	11,130
2024-07-19	12.760	12.760	12.540	12.560	10.948	19,161
2024-07-18	12.560	12.840	12.360	12.820	11.174	14,755
2024-07-17	12.220	12.540	12.000	12.540	10.930	22,730
2024-07-16	12.400	12.500	12.120	12.140	10.582	20,181
2024-07-15	12.580	12.600	12.340	12.500	10.895	11,021
2024-07-12	12.460	12.640	12.280	12.600	10.982	12,467
2024-07-11	12.180	12.400	12.180	12.360	10.773	23,416
2024-07-10	11.740	12.140	11.740	12.100	10.547	16,503
2024-07-09	12.100	12.240	11.780	11.780	10.268	22,974
2024-07-08	12.280	12.500	12.100	12.100	10.547	26,660
2024-07-05	12.380	12.640	12.280	12.280	10.704	13,407
2024-07-04	12.080	12.320	11.920	12.320	10.738	17,863
2024-07-03	11.820	12.320	11.740	12.080	10.529	27,514
2024-07-02	11.520	11.780	11.440	11.720	10.215	16,666
2024-07-01	11.460	11.720	11.440	11.480	10.006	11,028
2024-06-28	11.600	11.920	11.060	11.300	9.849	36,315
2024-06-27	11.320	11.360	10.980	11.080	9.658	26,871
2024-06-26	11.600	11.600	11.320	11.320	9.867	27,148
2024-06-25	11.760	11.760	11.460	11.540	10.059	34,769
2024-06-24	11.800	11.900	11.440	11.760	10.250	39,019
2024-06-21	11.380	11.900	11.380	11.680	10.181	205,175
2024-06-20	11.080	11.440	11.060	11.420	9.954	29,875
2024-06-19	11.080	11.080	10.840	11.000	9.588	24,293
2024-06-18	10.420	10.940	10.360	10.940	9.536	45,625
2024-06-17	10.780	10.780	10.100	10.320	8.995	95,646
2024-06-14	11.600	11.600	11.100	11.100	9.335	56,187

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-20	0.2800 EUR
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.