Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	22.460	23.220	22.300	23.160	18.690	28,242
2023-01-13	22.420	22.740	22.180	22.340	18.028	35,523
2023-01-12	22.640	22.700	22.040	22.320	18.012	31,436
2023-01-11	21.620	22.640	21.620	22.580	18.222	42,777
2023-01-10	21.300	21.660	21.300	21.540	17.383	41,652
2023-01-09	20.480	21.440	20.340	21.320	17.205	116,055
2023-01-06	20.120	20.500	19.700	20.360	16.431	40,877
2023-01-05	20.500	20.500	20.040	20.120	16.237	26,373
2023-01-04	20.720	20.860	20.200	20.600	16.624	45,278
2023-01-03	20.640	21.120	20.640	20.760	16.753	29,894
2023-01-02	20.500	20.820	20.240	20.660	16.673	18,556
2022-12-30	20.420	20.540	20.200	20.300	16.382	19,117
2022-12-29	20.160	20.720	20.160	20.520	16.560	46,435
2022-12-28	20.640	20.680	20.100	20.100	16.221	19,321
2022-12-27	20.840	20.980	20.380	20.640	16.657	25,169
2022-12-23	20.460	20.920	20.460	20.820	16.802	18,316
2022-12-22	20.680	20.880	20.260	20.360	16.431	10,923
2022-12-21	20.280	20.720	20.200	20.680	16.689	20,122
2022-12-20	20.760	20.760	20.160	20.180	16.285	14,381
2022-12-19	20.200	21.060	20.200	20.760	16.753	28,674
2022-12-16	21.300	21.300	20.220	20.220	16.318	94,521
2022-12-15	22.300	22.300	21.320	21.320	17.205	25,598
2022-12-14	23.500	23.620	22.420	22.520	18.174	32,302
2022-12-13	21.940	23.720	21.660	23.580	19.029	48,780
2022-12-12	21.400	21.920	21.100	21.900	17.673	41,570
2022-12-09	20.940	21.480	20.940	21.320	17.205	25,290
2022-12-08	21.220	21.440	20.860	21.040	16.979	24,355
2022-12-07	22.100	22.260	21.220	21.220	17.125	30,220
2022-12-06	22.300	22.320	21.700	22.000	17.754	30,363
2022-12-05	22.600	22.600	22.020	22.360	18.045	25,897
2022-12-02	23.140	23.200	22.400	22.480	18.141	31,362
2022-12-01	22.320	23.140	22.320	23.140	18.674	35,456
2022-11-30	21.740	22.380	21.600	22.280	17.980	59,721
2022-11-29	22.100	22.260	21.600	21.600	17.431	26,444
2022-11-28	22.980	22.980	22.100	22.100	17.835	18,779
2022-11-25	22.900	22.940	22.380	22.520	18.174	18,159
2022-11-24	22.200	23.020	22.080	22.900	18.480	19,400
2022-11-23	22.700	22.720	22.020	22.040	17.786	28,699
2022-11-22	22.960	23.040	22.400	22.740	18.351	36,866
2022-11-21	22.880	23.140	22.480	23.000	18.561	23,344
2022-11-18	22.100	23.400	21.920	22.800	18.400	42,059
2022-11-17	22.380	22.580	21.900	22.000	17.754	31,259
2022-11-16	23.480	23.480	22.260	22.300	17.996	40,531
2022-11-15	23.740	23.880	23.160	23.400	18.884	36,477
2022-11-14	24.240	24.240	23.500	23.760	19.174	29,684
2022-11-11	22.780	24.120	22.780	24.120	19.465	29,782
2022-11-10	22.660	23.060	21.720	22.920	18.384	41,702
2022-11-09	22.160	22.760	22.160	22.660	18.175	23,382
2022-11-08	21.540	22.180	21.440	22.180	17.790	61,403
2022-11-07	22.240	22.240	21.540	21.540	17.277	34,180
2022-11-04	21.800	22.280	21.680	22.140	17.758	26,588
2022-11-03	22.440	22.440	21.600	21.720	17.421	20,481
2022-11-02	22.480	22.600	22.360	22.440	17.999	12,661
2022-11-01	22.020	22.780	22.020	22.380	17.950	29,048
2022-10-31	22.500	22.500	21.860	22.020	17.662	23,739
2022-10-28	23.180	23.180	22.220	22.500	18.047	22,819
2022-10-27	23.260	23.600	22.860	23.180	18.592	31,643
2022-10-26	22.680	23.260	22.540	23.180	18.592	21,426
2022-10-25	21.240	22.640	21.160	22.620	18.143	27,072
2022-10-24	20.760	21.420	20.700	21.100	16.924	25,982

← NewerPage 17 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.