Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	28.600	29.480	28.600	29.380	23.565	46,639
2022-07-28	26.800	28.520	26.800	28.520	22.875	38,647
2022-07-27	26.660	27.160	26.400	26.900	21.576	20,998
2022-07-26	26.180	27.100	26.180	26.480	21.239	33,762
2022-07-25	26.480	26.660	26.120	26.220	21.030	30,470
2022-07-22	26.180	26.760	25.980	26.440	21.207	34,980
2022-07-21	25.480	26.260	25.340	26.100	20.934	64,182
2022-07-20	25.380	26.000	25.320	25.440	20.405	43,076
2022-07-19	24.500	25.400	23.880	25.400	20.373	43,994
2022-07-18	23.400	24.500	23.400	24.380	19.555	30,657
2022-07-15	22.860	23.420	22.760	23.400	18.769	28,074
2022-07-14	23.420	23.540	22.840	22.860	18.335	42,807
2022-07-13	23.900	23.960	23.160	23.460	18.817	22,949
2022-07-12	23.300	24.100	23.300	23.900	19.170	24,797
2022-07-11	23.160	23.700	22.760	23.540	18.881	63,217
2022-07-08	24.140	24.440	23.180	23.520	18.865	39,417
2022-07-07	24.000	24.340	23.620	24.180	19.394	27,247
2022-07-06	22.780	23.740	22.780	23.620	18.945	25,462
2022-07-05	22.240	22.860	22.100	22.780	18.271	69,031
2022-07-04	22.600	22.600	22.000	22.180	17.790	28,813
2022-07-01	22.500	22.920	22.160	22.380	17.950	35,969
2022-06-30	22.980	22.980	22.060	22.520	18.063	51,877
2022-06-29	23.760	23.760	22.760	23.040	18.480	30,371
2022-06-28	23.800	24.140	23.680	23.680	18.993	48,001
2022-06-27	23.460	24.480	23.420	23.880	19.154	50,764
2022-06-24	22.860	23.340	22.860	23.300	18.688	95,294
2022-06-23	22.900	23.060	22.400	22.880	18.351	50,858
2022-06-22	23.120	23.400	22.400	23.120	18.544	86,421
2022-06-21	23.160	23.380	22.840	23.280	18.672	87,934
2022-06-20	23.500	23.600	22.960	23.100	18.528	36,367
2022-06-17	22.980	23.980	22.980	23.420	18.785	42,644
2022-06-16	23.800	23.800	22.840	23.000	18.448	48,940
2022-06-15	24.000	24.360	23.580	24.000	19.250	38,650
2022-06-14	25.400	25.620	23.900	24.220	19.426	65,852
2022-06-13	25.800	26.100	25.200	25.480	20.437	43,718
2022-06-10	27.300	27.300	26.320	26.360	21.143	61,971
2022-06-09	27.100	27.840	27.040	27.300	21.897	26,158
2022-06-08	27.800	27.940	27.160	27.500	22.057	48,894
2022-06-07	28.600	28.680	27.940	28.000	22.458	34,284
2022-06-06	28.500	29.140	28.460	28.860	23.148	40,063
2022-06-03	28.760	29.180	28.400	28.560	22.907	22,934
2022-06-02	28.400	28.920	28.160	28.660	22.987	34,046
2022-06-01	30.000	30.240	28.300	28.300	22.699	47,405
2022-05-31	30.500	30.940	29.180	30.160	24.191	1,085,764
2022-05-30	30.920	31.040	30.360	30.700	24.624	63,590
2022-05-27	30.300	31.180	30.120	30.920	24.800	61,441
2022-05-26	29.820	30.380	29.060	30.180	24.207	56,109
2022-05-25	28.920	29.780	28.820	29.780	23.823	83,405
2022-05-24	28.800	29.460	28.400	28.920	23.135	70,506
2022-05-23	27.700	28.760	27.260	28.760	23.007	69,868
2022-05-20	25.340	27.260	25.340	27.260	21.807	57,502
2022-05-19	26.300	26.300	25.200	25.420	20.335	44,291
2022-05-18	25.800	26.880	25.500	26.240	20.991	71,646
2022-05-17	25.620	25.920	25.160	25.520	20.415	54,029
2022-05-16	25.200	26.320	24.580	25.340	20.271	78,020
2022-05-13	23.160	25.240	23.140	25.240	20.191	107,071
2022-05-12	22.100	22.700	21.600	22.500	17.999	52,569
2022-05-11	21.620	22.200	21.340	22.100	17.679	39,876
2022-05-10	21.280	22.100	21.140	21.420	17.135	41,832
2022-05-09	22.320	22.320	21.180	21.180	16.943	28,101

← NewerPage 19 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.