Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	13.120	13.430	12.930	13.360	11.236	30,903
2023-12-20	12.500	13.170	12.500	13.150	11.059	53,119
2023-12-19	12.050	12.470	11.970	12.470	10.487	37,665
2023-12-18	12.400	12.400	11.910	12.000	10.092	53,412
2023-12-15	11.900	12.410	11.900	12.310	10.353	81,072
2023-12-14	11.020	11.760	11.020	11.460	9.638	91,472
2023-12-13	10.830	11.000	10.700	10.890	9.158	26,310
2023-12-12	12.010	12.010	10.890	10.890	9.158	54,949
2023-12-11	12.270	12.270	12.030	12.030	10.117	11,941
2023-12-08	12.350	12.630	12.060	12.200	10.260	30,624
2023-12-07	12.800	12.800	12.150	12.310	10.353	16,445
2023-12-06	12.380	12.800	12.380	12.700	10.681	16,943
2023-12-05	12.200	12.470	12.060	12.340	10.378	14,397
2023-12-04	12.300	12.640	12.180	12.300	10.344	19,806
2023-12-01	12.000	12.250	11.890	12.250	10.302	22,684
2023-11-30	12.050	12.170	11.950	11.950	10.050	41,934
2023-11-29	11.720	12.240	11.590	12.100	10.176	61,500
2023-11-28	11.710	11.990	11.710	11.720	9.857	22,221
2023-11-27	11.600	11.780	11.580	11.700	9.840	7,339
2023-11-24	11.390	11.640	11.270	11.590	9.747	13,187
2023-11-23	11.670	11.670	11.400	11.430	9.613	8,903
2023-11-22	11.660	11.820	11.540	11.700	9.840	10,069
2023-11-21	11.700	11.820	11.550	11.650	9.798	27,566
2023-11-20	11.900	11.900	11.670	11.760	9.890	14,457
2023-11-17	11.300	12.000	11.150	11.830	9.949	42,146
2023-11-16	11.650	11.700	11.260	11.390	9.579	31,459
2023-11-15	11.570	11.880	11.530	11.700	9.840	47,202
2023-11-14	10.800	11.880	10.710	11.600	9.756	85,625
2023-11-13	11.200	11.300	11.040	11.080	9.049	22,596
2023-11-10	10.980	11.340	10.760	11.250	9.188	44,789
2023-11-09	10.700	11.300	10.650	11.200	9.147	38,705
2023-11-08	11.450	11.460	10.120	10.790	8.812	211,426
2023-11-07	11.500	11.770	11.440	11.740	9.588	17,792
2023-11-06	11.960	12.110	11.440	11.590	9.466	15,465
2023-11-03	11.860	12.120	11.800	11.970	9.776	15,695
2023-11-02	11.280	12.020	11.250	11.900	9.719	31,552
2023-11-01	11.220	11.310	11.180	11.210	9.155	18,945
2023-10-31	11.000	11.290	11.000	11.240	9.180	17,475
2023-10-30	10.860	11.140	10.860	11.060	9.033	18,876
2023-10-27	10.600	10.910	10.600	10.890	8.894	21,325
2023-10-26	10.150	10.680	10.120	10.680	8.722	25,261
2023-10-25	10.640	10.740	10.180	10.310	8.420	29,032
2023-10-24	10.600	10.720	10.410	10.720	8.755	34,194
2023-10-23	10.680	10.680	10.200	10.640	8.690	23,214
2023-10-20	10.550	10.720	10.210	10.500	8.575	27,587
2023-10-19	10.890	10.900	10.410	10.710	8.747	22,283
2023-10-18	11.090	11.300	10.850	11.010	8.992	18,754
2023-10-17	11.400	11.450	11.000	11.120	9.082	13,269
2023-10-16	11.250	11.500	11.050	11.500	9.392	20,072
2023-10-13	11.540	11.620	11.190	11.280	9.213	18,224
2023-10-12	11.620	11.760	11.480	11.600	9.474	29,188
2023-10-11	11.690	11.990	11.500	11.600	9.474	26,508
2023-10-10	11.560	11.780	11.510	11.680	9.539	29,401
2023-10-09	11.760	11.760	11.270	11.550	9.433	26,444
2023-10-06	11.640	11.900	11.510	11.750	9.596	17,213
2023-10-05	11.550	11.800	11.450	11.620	9.490	24,668
2023-10-04	11.570	11.700	11.470	11.550	9.433	31,335
2023-10-03	12.000	12.000	11.480	11.570	9.449	19,928
2023-10-02	12.240	12.370	11.970	12.100	9.882	16,715
2023-09-29	12.350	12.550	12.200	12.230	9.988	27,888

← NewerPage 13 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.