Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	13.260	13.290	12.900	13.120	11.034	56,687
2024-03-18	13.310	13.510	13.040	13.300	11.185	58,105
2024-03-15	13.250	13.670	13.250	13.560	11.404	87,085
2024-03-14	13.620	13.620	13.320	13.320	11.202	17,399
2024-03-13	13.810	13.870	13.590	13.590	11.429	18,564
2024-03-12	13.630	13.840	13.400	13.780	11.589	32,063
2024-03-11	13.820	14.100	13.700	13.700	11.522	43,335
2024-03-08	13.830	14.380	13.800	14.040	11.808	47,059
2024-03-07	14.630	14.640	13.630	13.630	11.463	106,519
2024-03-06	15.040	15.480	14.890	15.330	12.893	39,552
2024-03-05	14.600	15.030	14.600	14.910	12.539	36,351
2024-03-04	15.000	15.060	14.340	14.540	12.228	39,118
2024-03-01	15.400	15.500	14.810	14.890	12.522	41,937
2024-02-29	15.300	15.480	15.300	15.340	12.901	36,071
2024-02-28	15.500	15.520	15.100	15.210	12.792	38,823
2024-02-27	15.650	15.680	15.320	15.460	13.002	26,081
2024-02-26	15.680	15.940	15.480	15.730	13.229	25,076
2024-02-23	15.750	15.910	15.610	15.750	13.246	28,075
2024-02-22	16.100	16.490	15.830	15.830	13.313	41,536
2024-02-21	16.950	17.000	15.800	15.990	13.448	56,387
2024-02-20	17.100	17.280	16.870	17.260	14.516	41,314
2024-02-19	16.450	17.030	16.450	16.950	14.255	38,805
2024-02-16	16.850	16.850	16.380	16.450	13.834	14,950
2024-02-15	16.310	16.600	16.000	16.600	13.961	33,577
2024-02-14	16.180	16.470	16.070	16.080	13.523	46,713
2024-02-13	16.300	16.550	16.040	16.090	13.532	39,102
2024-02-12	16.120	16.460	16.080	16.220	13.641	12,309
2024-02-09	15.710	16.030	15.450	15.950	13.414	28,530
2024-02-08	15.850	16.380	15.770	15.770	13.263	37,783
2024-02-07	16.250	16.430	15.860	15.950	13.414	36,761
2024-02-06	17.060	17.060	16.280	16.380	13.776	46,053
2024-02-05	16.870	17.250	16.810	17.060	14.347	55,527
2024-02-02	16.600	17.030	16.600	16.770	14.104	28,919
2024-02-01	16.870	17.090	16.450	16.600	13.961	43,117
2024-01-31	16.900	17.170	16.880	17.060	14.347	47,966
2024-01-30	16.800	16.800	16.240	16.780	14.112	42,489
2024-01-29	16.750	17.000	16.500	16.600	13.961	63,856
2024-01-26	16.350	17.150	16.050	16.600	13.961	138,137
2024-01-25	15.750	16.500	15.630	16.410	13.801	51,167
2024-01-24	15.280	15.640	15.180	15.600	13.120	31,138
2024-01-23	15.000	15.480	14.890	15.280	12.850	68,628
2024-01-22	14.900	15.000	14.520	14.950	12.573	64,311
2024-01-19	13.990	14.620	13.890	14.620	12.295	62,268
2024-01-18	13.590	14.000	13.570	13.980	11.757	22,345
2024-01-17	13.320	13.550	13.130	13.550	11.396	30,631
2024-01-16	13.640	14.020	13.210	13.320	11.202	41,812
2024-01-15	13.070	13.640	12.770	13.640	11.471	63,946
2024-01-12	12.270	13.000	12.080	13.000	10.933	57,934
2024-01-11	12.370	12.460	12.070	12.180	10.243	24,159
2024-01-10	12.480	12.630	12.300	12.300	10.344	21,259
2024-01-09	12.960	13.050	12.290	12.480	10.496	20,593
2024-01-08	12.870	12.940	12.600	12.900	10.849	15,662
2024-01-05	13.230	13.340	12.770	12.880	10.832	20,256
2024-01-04	13.100	13.350	13.060	13.190	11.093	19,460
2024-01-03	13.250	13.360	12.990	13.100	11.017	35,957
2024-01-02	13.780	13.890	13.310	13.310	11.194	41,868
2023-12-29	13.740	13.790	13.630	13.780	11.589	11,009
2023-12-28	13.800	13.800	13.500	13.680	11.505	37,012
2023-12-27	13.550	13.700	13.470	13.690	11.513	17,524
2023-12-22	13.360	13.550	13.320	13.540	11.387	7,816

← NewerPage 12 of 22 · 1,285 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.