Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	16.000	16.170	15.660	15.900	12.831	52,111
2023-04-11	16.250	16.320	16.000	16.050	12.952	23,137
2023-04-06	16.050	16.290	16.050	16.100	12.993	42,792
2023-04-05	16.600	16.600	15.940	16.050	12.952	25,625
2023-04-04	17.050	17.230	16.510	16.510	13.324	17,491
2023-04-03	16.850	17.050	16.840	16.970	13.695	24,499
2023-03-31	17.000	17.000	16.510	16.690	13.469	27,499
2023-03-30	16.390	16.990	16.220	16.770	13.533	43,319
2023-03-29	15.700	16.290	15.440	16.270	13.130	34,696
2023-03-28	15.300	15.950	15.300	15.610	12.597	57,645
2023-03-27	15.910	16.200	15.610	15.790	12.743	114,015
2023-03-24	16.270	16.300	15.670	15.820	12.767	84,772
2023-03-23	17.390	17.430	16.110	16.110	13.001	59,254
2023-03-22	18.050	18.050	16.920	16.990	13.711	54,184
2023-03-21	17.000	18.180	17.000	18.100	14.607	36,880
2023-03-20	16.700	17.000	16.020	16.880	13.622	99,446
2023-03-17	18.530	18.840	16.790	16.790	13.550	180,549
2023-03-16	18.640	18.930	18.050	18.660	15.059	34,091
2023-03-15	18.850	18.850	18.080	18.390	14.841	53,265
2023-03-14	18.600	18.840	18.100	18.770	15.147	33,519
2023-03-13	18.050	18.550	17.610	18.550	14.970	83,087
2023-03-10	18.600	18.600	17.700	18.040	14.558	76,727
2023-03-09	19.090	19.090	18.690	18.690	15.083	17,622
2023-03-08	18.650	19.110	18.500	19.080	15.398	53,256
2023-03-07	19.800	19.800	19.040	19.040	15.365	34,013
2023-03-06	20.300	20.300	19.710	19.790	15.971	34,361
2023-03-03	19.900	20.320	19.870	20.180	16.285	25,000
2023-03-02	20.160	20.180	19.740	19.910	16.067	24,645
2023-03-01	20.780	20.780	20.300	20.320	16.398	19,271
2023-02-28	20.620	20.720	20.380	20.700	16.705	33,382
2023-02-27	20.260	20.820	20.260	20.660	16.673	13,009
2023-02-24	20.200	20.480	20.080	20.260	16.350	36,313
2023-02-23	19.970	20.360	19.810	20.240	16.334	65,670
2023-02-22	20.500	20.500	19.780	19.840	16.011	39,386
2023-02-21	20.880	20.900	20.500	20.500	16.544	29,949
2023-02-20	20.700	20.900	20.500	20.520	16.560	14,818
2023-02-17	20.620	20.840	20.360	20.600	16.624	20,301
2023-02-16	21.300	21.320	20.400	20.780	16.770	46,162
2023-02-15	20.500	21.120	20.500	21.100	17.028	28,559
2023-02-14	20.600	20.980	20.580	20.660	16.673	35,272
2023-02-13	20.100	20.580	20.100	20.580	16.608	31,375
2023-02-10	20.760	20.800	20.040	20.060	16.189	22,841
2023-02-09	21.000	21.000	20.620	20.820	16.802	27,826
2023-02-08	21.200	21.200	20.480	20.720	16.721	33,518
2023-02-07	21.100	21.120	20.280	20.300	16.382	37,557
2023-02-06	21.800	21.800	21.040	21.040	16.979	25,429
2023-02-03	22.200	22.480	21.540	21.840	17.625	81,236
2023-02-02	20.900	22.160	20.900	22.080	17.819	95,773
2023-02-01	20.800	21.340	20.700	20.900	16.866	35,240
2023-01-31	20.920	20.920	20.200	20.720	16.721	32,893
2023-01-30	21.420	21.780	20.440	20.820	16.802	69,589
2023-01-27	21.900	21.900	20.940	21.600	17.431	71,875
2023-01-26	21.620	21.980	21.340	21.820	17.609	45,886
2023-01-25	22.080	22.080	21.300	21.480	17.334	33,630
2023-01-24	22.160	22.420	21.800	22.080	17.819	20,188
2023-01-23	22.020	22.400	21.920	22.100	17.835	22,169
2023-01-20	21.580	22.160	21.440	22.040	17.786	15,817
2023-01-19	21.960	22.380	21.580	21.580	17.415	30,849
2023-01-18	23.200	23.240	22.180	22.300	17.996	37,560
2023-01-17	23.300	23.300	22.800	23.200	18.723	15,353

← NewerPage 16 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.