Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	20.800	21.060	20.380	20.800	16.683	46,524
2022-10-20	20.580	20.800	20.160	20.800	16.683	22,588
2022-10-19	21.200	21.200	20.500	20.520	16.459	27,611
2022-10-18	21.020	21.580	21.020	21.200	17.004	24,519
2022-10-17	20.000	21.000	19.640	21.000	16.844	48,328
2022-10-14	20.200	20.660	19.820	19.960	16.009	78,772
2022-10-13	19.600	20.100	19.220	20.000	16.042	62,503
2022-10-12	20.540	20.540	19.550	19.550	15.681	41,455
2022-10-11	21.000	21.000	20.080	20.420	16.378	52,395
2022-10-10	21.500	21.540	20.920	20.920	16.779	58,519
2022-10-07	22.240	22.240	21.520	21.520	17.261	24,165
2022-10-06	22.900	23.100	22.140	22.140	17.758	38,256
2022-10-05	22.860	23.180	22.440	22.740	18.239	40,210
2022-10-04	21.500	23.000	21.460	23.000	18.448	38,595
2022-10-03	21.600	21.600	20.600	21.360	17.132	30,480
2022-09-30	20.280	21.460	20.280	21.380	17.148	45,642
2022-09-29	20.200	20.200	19.800	20.100	16.122	43,174
2022-09-28	20.220	20.220	19.480	20.160	16.170	45,791
2022-09-27	20.240	20.640	20.080	20.220	16.218	45,787
2022-09-26	19.760	20.260	19.510	20.040	16.074	39,197
2022-09-23	20.660	20.780	19.600	19.770	15.857	42,207
2022-09-22	21.520	21.780	20.600	20.720	16.619	37,002
2022-09-21	21.960	22.360	21.860	21.980	17.630	32,404
2022-09-20	23.440	23.620	22.100	22.100	17.726	43,973
2022-09-19	25.160	25.160	23.020	23.500	18.849	62,638
2022-09-16	26.520	26.720	25.160	25.160	20.180	678,907
2022-09-15	27.000	27.240	26.040	26.800	21.496	106,584
2022-09-14	27.360	27.720	25.740	27.080	21.720	152,449
2022-09-13	29.220	29.260	28.200	28.200	22.619	54,171
2022-09-12	28.160	29.420	28.160	29.060	23.308	47,281
2022-09-09	27.640	28.260	27.640	28.020	22.474	85,299
2022-09-08	27.160	28.240	27.160	27.700	22.217	114,053
2022-09-07	27.020	27.340	26.600	27.160	21.784	24,854
2022-09-06	26.220	27.640	26.220	27.040	21.688	48,501
2022-09-05	26.900	26.900	26.120	26.160	20.982	17,521
2022-09-02	26.100	26.900	25.820	26.880	21.560	35,837
2022-09-01	26.700	26.740	25.740	25.900	20.774	29,947
2022-08-31	26.460	27.000	26.460	26.780	21.480	43,014
2022-08-30	26.320	26.860	26.280	26.520	21.271	23,978
2022-08-29	26.300	26.340	25.840	26.220	21.030	22,591
2022-08-26	26.740	27.520	26.340	26.360	21.143	47,106
2022-08-25	26.120	27.200	26.120	26.740	21.447	31,132
2022-08-24	26.040	26.180	25.540	26.100	20.934	28,010
2022-08-23	26.400	26.520	25.920	26.020	20.870	33,129
2022-08-22	30.100	30.100	25.420	26.280	21.079	73,918
2022-08-19	30.940	31.200	30.200	30.380	24.367	28,617
2022-08-18	31.180	31.700	30.940	30.940	24.816	25,999
2022-08-17	32.220	32.400	31.140	31.180	25.009	26,707
2022-08-16	31.300	32.320	31.220	32.280	25.891	35,536
2022-08-15	30.740	31.600	30.740	31.460	25.233	20,546
2022-08-12	30.440	30.820	30.360	30.820	24.720	26,425
2022-08-11	31.000	31.240	30.440	30.440	24.415	31,026
2022-08-10	29.600	31.140	29.240	31.000	24.864	41,812
2022-08-09	29.480	29.840	29.380	29.580	23.725	17,938
2022-08-08	28.920	29.660	28.880	29.480	23.645	25,104
2022-08-05	29.500	30.000	28.680	28.900	23.180	36,957
2022-08-04	29.000	30.000	29.000	29.600	23.741	23,522
2022-08-03	28.500	29.200	28.340	29.200	23.421	19,915
2022-08-02	29.520	29.520	28.020	28.260	22.667	37,030
2022-08-01	29.300	29.980	29.280	29.520	23.677	35,039

← NewerPage 18 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.