Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	12.610	12.650	12.150	12.300	10.046	29,032
2023-09-27	12.520	12.790	12.520	12.640	10.323	12,637
2023-09-26	12.840	12.840	12.520	12.590	10.282	14,552
2023-09-25	13.060	13.060	12.730	12.840	10.487	20,131
2023-09-22	12.950	13.130	12.770	13.130	10.723	30,037
2023-09-21	13.480	13.480	12.880	13.010	10.625	17,838
2023-09-20	13.600	13.650	13.300	13.450	10.985	33,177
2023-09-19	12.880	13.490	12.810	13.440	10.977	46,673
2023-09-18	13.530	13.580	12.850	12.960	10.585	23,780
2023-09-15	13.110	13.440	12.860	13.440	10.977	74,150
2023-09-14	13.120	13.180	12.920	13.000	10.617	29,713
2023-09-13	13.160	13.250	12.890	13.170	10.756	15,931
2023-09-12	13.370	13.370	12.860	13.230	10.805	14,854
2023-09-11	13.070	13.440	13.030	13.260	10.830	13,041
2023-09-08	13.200	13.380	12.960	13.130	10.723	17,287
2023-09-07	12.890	13.230	12.710	13.230	10.805	17,927
2023-09-06	13.410	13.410	12.950	12.950	10.576	13,402
2023-09-05	13.360	13.530	13.290	13.350	10.903	13,767
2023-09-04	13.500	13.640	13.320	13.350	10.903	8,237
2023-09-01	13.700	13.700	13.430	13.500	11.026	23,129
2023-08-31	13.710	13.860	13.600	13.710	11.197	33,079
2023-08-30	13.850	13.850	13.540	13.600	11.107	14,955
2023-08-29	13.750	13.940	13.480	13.840	11.303	17,489
2023-08-28	13.260	13.860	13.210	13.800	11.271	24,051
2023-08-25	13.150	13.350	13.010	13.260	10.830	30,911
2023-08-24	13.450	13.660	13.150	13.150	10.740	17,608
2023-08-23	13.630	13.850	13.330	13.330	10.887	41,196
2023-08-22	13.600	13.710	13.250	13.580	11.091	57,231
2023-08-21	14.250	14.270	13.530	13.540	11.058	36,003
2023-08-18	14.420	14.420	14.030	14.270	11.654	16,200
2023-08-17	14.730	14.750	14.400	14.420	11.777	9,093
2023-08-16	14.900	14.910	14.680	14.740	12.038	12,282
2023-08-15	15.030	15.030	14.880	14.900	12.169	13,729
2023-08-14	15.100	15.100	14.720	14.980	12.234	13,969
2023-08-11	15.500	15.570	15.040	15.040	12.283	12,388
2023-08-10	15.500	15.590	15.420	15.590	12.733	16,828
2023-08-09	15.200	15.550	15.200	15.360	12.545	15,980
2023-08-08	15.300	15.550	15.180	15.240	12.447	14,408
2023-08-07	15.450	15.710	15.200	15.430	12.602	11,185
2023-08-04	15.410	15.450	14.700	15.440	12.610	29,273
2023-08-03	15.050	15.620	15.050	15.360	12.545	17,784
2023-08-02	15.600	15.690	15.120	15.120	12.349	26,655
2023-08-01	16.310	16.350	15.620	15.620	12.757	44,409
2023-07-31	16.550	16.550	16.330	16.330	13.337	25,599
2023-07-28	16.300	16.490	16.280	16.400	13.394	15,679
2023-07-27	16.800	16.960	16.330	16.350	13.353	15,193
2023-07-26	16.830	16.830	16.530	16.770	13.696	18,407
2023-07-25	16.440	16.970	16.400	16.770	13.696	39,386
2023-07-24	16.220	16.510	16.220	16.440	13.427	15,046
2023-07-21	16.290	16.600	16.220	16.370	13.370	25,747
2023-07-20	16.270	16.450	16.020	16.190	13.223	23,369
2023-07-19	15.650	16.400	15.650	16.270	13.288	26,257
2023-07-18	15.650	15.690	15.570	15.610	12.749	16,917
2023-07-17	15.600	15.710	15.450	15.510	12.667	19,594
2023-07-14	15.310	15.790	15.230	15.600	12.741	23,765
2023-07-13	14.870	15.260	14.800	15.230	12.439	21,638
2023-07-12	14.530	14.950	14.320	14.920	12.185	23,098
2023-07-11	14.400	14.600	14.350	14.570	11.899	17,309
2023-07-10	14.400	14.510	14.270	14.390	11.752	26,313
2023-07-07	14.020	14.690	13.920	14.400	11.761	25,542

← NewerPage 14 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.