Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	11.600	11.600	11.100	11.100	9.335	56,187
2024-06-13	12.200	12.200	11.600	11.600	9.756	165,750
2024-06-12	12.180	12.340	12.100	12.200	10.260	29,666
2024-06-11	12.200	12.240	12.040	12.160	10.227	18,105
2024-06-10	12.000	12.140	11.800	12.140	10.210	15,720
2024-06-07	12.440	12.440	12.020	12.140	10.210	25,713
2024-06-06	12.840	12.880	12.360	12.360	10.395	25,951
2024-06-05	12.580	12.820	12.500	12.740	10.714	55,443
2024-06-04	12.700	12.700	12.500	12.500	10.513	17,421
2024-06-03	12.980	12.980	12.680	12.680	10.664	11,650
2024-05-31	13.160	13.160	12.740	12.820	10.782	37,696
2024-05-30	12.800	13.240	12.760	13.020	10.950	34,349
2024-05-29	12.980	12.980	12.640	12.800	10.765	25,564
2024-05-28	13.200	13.380	12.980	13.060	10.983	29,299
2024-05-27	13.140	13.140	13.060	13.120	11.034	4,168
2024-05-24	12.980	13.040	12.760	13.040	10.967	26,655
2024-05-23	13.260	13.260	12.860	13.020	10.950	33,962
2024-05-22	13.260	13.260	13.160	13.180	11.084	9,381
2024-05-21	13.220	13.260	13.100	13.220	11.118	15,384
2024-05-20	13.200	13.260	13.160	13.200	11.101	13,629
2024-05-17	13.260	13.260	13.100	13.180	11.084	19,994
2024-05-16	13.660	13.660	13.140	13.260	11.152	31,969
2024-05-15	13.640	13.860	13.460	13.600	11.438	24,484
2024-05-14	13.220	13.720	13.220	13.660	11.488	25,117
2024-05-13	13.200	13.360	13.100	13.240	11.135	12,628
2024-05-10	13.160	13.340	12.980	13.220	11.118	24,233
2024-05-09	12.580	12.860	12.580	12.860	10.815	14,382
2024-05-08	12.560	12.580	12.360	12.580	10.580	28,092
2024-05-07	12.360	12.580	12.340	12.500	10.513	19,669
2024-05-06	12.360	12.360	12.100	12.300	10.344	12,808
2024-05-03	12.160	12.420	12.140	12.280	10.327	21,643
2024-05-02	12.100	12.180	11.900	12.080	10.159	57,262
2024-04-30	12.900	12.900	12.000	12.000	10.092	35,929
2024-04-29	12.500	12.920	12.500	12.700	10.681	19,857
2024-04-26	12.400	12.620	12.400	12.440	10.462	18,675
2024-04-25	12.700	12.700	12.160	12.260	10.311	23,404
2024-04-24	12.700	12.860	12.580	12.660	10.647	23,044
2024-04-23	12.480	12.700	12.480	12.640	10.630	12,590
2024-04-22	12.320	12.560	12.320	12.540	10.546	21,645
2024-04-19	12.260	12.280	12.100	12.200	10.260	22,253
2024-04-18	12.420	12.480	12.220	12.320	10.361	18,957
2024-04-17	12.440	12.560	12.280	12.340	10.378	23,030
2024-04-16	12.680	12.680	12.320	12.420	10.445	25,325
2024-04-15	13.140	13.240	12.760	12.820	10.782	20,188
2024-04-12	13.160	13.260	13.040	13.120	11.034	18,613
2024-04-11	13.100	13.320	12.940	13.160	11.068	27,305
2024-04-10	13.180	13.320	12.980	13.020	10.950	27,495
2024-04-09	13.060	13.320	13.000	13.200	11.101	17,364
2024-04-08	13.180	13.280	13.040	13.040	10.967	28,042
2024-04-05	13.500	13.500	13.120	13.120	11.034	12,929
2024-04-04	13.580	13.760	13.300	13.480	11.337	22,948
2024-04-03	13.220	13.580	13.000	13.440	11.303	23,959
2024-04-02	13.420	13.620	13.160	13.160	11.068	23,268
2024-03-28	13.350	13.470	13.110	13.440	11.303	19,270
2024-03-27	13.130	13.270	13.090	13.270	11.160	22,969
2024-03-26	13.350	13.360	12.970	13.100	11.017	24,785
2024-03-25	13.280	13.420	13.080	13.310	11.194	23,456
2024-03-22	13.320	13.560	13.320	13.320	11.202	30,755
2024-03-21	13.290	13.510	13.130	13.370	11.244	34,074
2024-03-20	13.000	13.170	12.940	13.070	10.992	31,393

← NewerPage 11 of 22 · 1,282 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.