Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	14.340	14.340	13.760	13.800	11.271	20,694
2023-07-05	14.250	14.510	14.220	14.370	11.736	24,890
2023-07-04	14.550	14.600	14.380	14.380	11.744	13,696
2023-07-03	14.820	14.890	14.370	14.580	11.908	23,451
2023-06-30	14.710	14.920	14.600	14.880	12.153	23,985
2023-06-29	14.800	14.950	14.580	14.710	12.014	27,886
2023-06-28	14.150	14.740	14.150	14.710	12.014	35,625
2023-06-27	14.000	14.110	13.800	14.110	11.524	28,209
2023-06-26	14.200	14.200	13.620	14.020	11.450	25,817
2023-06-23	14.150	14.170	14.000	14.120	11.532	18,428
2023-06-22	14.370	14.630	14.120	14.350	11.720	36,445
2023-06-21	14.910	14.920	14.500	14.510	11.850	16,606
2023-06-20	15.530	15.530	14.460	14.890	12.161	28,647
2023-06-19	16.020	16.020	15.470	15.470	12.635	73,089
2023-06-16	15.600	16.040	15.600	16.030	13.092	70,227
2023-06-15	16.000	16.020	15.440	15.690	12.814	39,253
2023-06-14	15.750	16.060	15.750	16.040	13.100	47,172
2023-06-13	15.750	15.860	15.660	15.810	12.912	40,093
2023-06-12	15.550	15.810	15.180	15.700	12.822	34,914
2023-06-09	15.510	15.710	15.200	15.530	12.684	40,467
2023-06-08	15.700	15.700	15.250	15.630	12.765	71,262
2023-06-07	15.820	15.940	15.510	15.830	12.775	23,812
2023-06-06	15.300	15.810	15.070	15.740	12.702	31,346
2023-06-05	15.500	15.750	15.210	15.210	12.275	38,443
2023-06-02	14.900	15.460	14.900	15.340	12.379	24,675
2023-06-01	14.700	15.020	14.690	14.810	11.952	21,198
2023-05-31	14.450	14.710	14.340	14.710	11.871	54,054
2023-05-30	14.520	14.660	14.310	14.500	11.702	29,703
2023-05-29	14.490	14.690	14.420	14.420	11.637	20,052
2023-05-26	14.000	14.590	13.950	14.410	11.629	45,778
2023-05-25	13.800	14.060	13.610	14.030	11.322	237,364
2023-05-24	13.980	13.980	13.540	13.750	11.096	67,951
2023-05-23	14.300	14.490	14.020	14.070	11.355	53,760
2023-05-22	14.820	14.820	14.160	14.290	11.532	51,287
2023-05-19	14.850	15.080	14.810	14.850	11.984	42,663
2023-05-18	14.750	14.990	14.700	14.750	11.903	16,535
2023-05-17	15.200	15.200	14.500	14.760	11.911	33,829
2023-05-16	15.000	15.410	14.900	15.080	12.170	31,259
2023-05-15	14.900	15.000	14.860	15.000	12.105	22,867
2023-05-12	14.700	14.950	14.700	14.810	11.952	24,479
2023-05-11	14.550	14.700	14.440	14.660	11.831	38,224
2023-05-10	14.180	14.410	14.080	14.350	11.581	14,601
2023-05-09	14.480	14.480	13.940	14.110	11.387	16,507
2023-05-08	14.620	14.630	14.410	14.540	11.734	18,835
2023-05-05	14.250	14.590	14.220	14.530	11.726	34,319
2023-05-04	14.510	14.510	14.080	14.240	11.492	16,211
2023-05-03	14.340	14.700	14.250	14.470	11.677	24,834
2023-05-02	15.400	15.400	14.200	14.230	11.484	45,946
2023-04-28	15.110	15.400	14.800	15.300	12.347	33,751
2023-04-27	14.650	14.980	14.430	14.980	12.089	78,900
2023-04-26	14.550	14.730	14.500	14.600	11.782	58,655
2023-04-25	14.770	14.800	14.550	14.550	11.742	39,962
2023-04-24	14.950	15.100	14.850	14.850	11.984	37,886
2023-04-21	15.180	15.180	14.870	14.950	12.065	38,039
2023-04-20	15.350	15.350	14.560	15.130	12.210	67,323
2023-04-19	15.500	15.500	15.140	15.350	12.388	51,645
2023-04-18	15.660	16.000	15.580	15.580	12.573	32,214
2023-04-17	16.200	16.200	15.490	15.750	12.710	55,419
2023-04-14	16.100	16.280	15.980	16.240	13.106	65,303
2023-04-13	15.950	16.270	15.850	16.010	12.920	51,803

← NewerPage 15 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.