Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.650	8.690	8.530	8.650	8.650	48,618
2026-07-24	8.790	8.860	8.550	8.550	8.550	80,462
2026-07-23	8.810	8.870	8.720	8.750	8.750	185,203
2026-07-22	8.730	8.850	8.730	8.780	8.780	34,832
2026-07-21	8.760	8.870	8.700	8.730	8.730	22,636
2026-07-20	8.850	8.880	8.700	8.740	8.740	16,671
2026-07-17	9.000	9.030	8.880	8.880	8.880	12,904
2026-07-16	9.030	9.030	8.870	9.020	9.020	37,519
2026-07-15	8.760	9.020	8.650	9.020	9.020	19,655
2026-07-14	8.780	8.780	8.630	8.720	8.720	18,742
2026-07-13	8.800	8.880	8.750	8.750	8.750	32,653
2026-07-10	8.840	8.910	8.750	8.830	8.830	14,764
2026-07-09	8.810	8.910	8.670	8.800	8.800	34,310
2026-07-08	9.140	9.140	8.840	8.840	8.840	22,333
2026-07-07	9.020	9.120	9.000	9.110	9.110	18,673
2026-07-06	9.080	9.220	9.020	9.020	9.020	26,956
2026-07-03	9.000	9.090	8.970	9.020	9.020	12,694
2026-07-02	9.030	9.030	8.860	8.940	8.940	15,293
2026-07-01	8.840	9.090	8.790	8.980	8.980	22,364
2026-06-30	8.830	8.970	8.750	8.840	8.840	19,404
2026-06-29	9.310	9.310	8.620	8.770	8.770	43,233
2026-06-26	8.950	8.980	8.670	8.700	8.700	52,766
2026-06-25	9.050	9.100	8.950	8.950	8.950	35,690
2026-06-24	9.050	9.130	9.030	9.040	9.040	23,453
2026-06-23	9.170	9.170	9.020	9.020	9.020	19,471
2026-06-22	9.190	9.230	9.040	9.160	9.160	26,058
2026-06-19	9.230	9.290	9.120	9.150	9.150	37,675
2026-06-18	9.340	9.410	9.210	9.210	9.210	23,689
2026-06-17	9.520	9.520	9.170	9.330	9.330	32,742
2026-06-16	9.270	9.500	9.210	9.500	9.500	50,312
2026-06-15	9.570	9.570	9.140	9.140	9.140	28,779
2026-06-12	9.690	9.740	9.550	9.680	9.330	27,038
2026-06-11	9.560	9.680	9.460	9.520	9.176	32,620
2026-06-10	9.500	9.660	9.430	9.640	9.291	41,719
2026-06-09	9.460	9.650	9.410	9.490	9.147	33,888
2026-06-08	9.450	9.520	9.310	9.460	9.118	19,063
2026-06-05	9.500	9.640	9.400	9.450	9.108	31,077
2026-06-04	9.440	9.560	9.420	9.470	9.128	21,106
2026-06-03	9.480	9.480	9.350	9.420	9.079	47,624
2026-06-02	9.600	9.660	9.370	9.480	9.137	52,691
2026-06-01	9.770	9.800	9.600	9.600	9.253	38,741
2026-05-29	9.800	9.950	9.610	9.950	9.590	199,232
2026-05-28	9.850	9.900	9.700	9.770	9.417	46,524
2026-05-27	9.820	9.890	9.780	9.850	9.494	17,981
2026-05-26	9.830	9.830	9.670	9.770	9.417	22,135
2026-05-25	9.820	9.900	9.770	9.800	9.446	15,065
2026-05-22	9.800	9.800	9.690	9.750	9.398	13,727
2026-05-21	9.750	9.910	9.700	9.710	9.359	23,486
2026-05-20	9.720	9.860	9.600	9.750	9.398	30,065
2026-05-19	9.920	9.980	9.660	9.660	9.311	51,073
2026-05-18	10.080	10.080	9.840	9.850	9.494	31,031
2026-05-15	10.000	10.220	9.980	10.080	9.716	29,349
2026-05-14	10.120	10.140	9.780	10.100	9.735	36,509
2026-05-13	9.900	10.200	9.900	10.120	9.754	43,271
2026-05-12	9.960	10.060	9.820	9.930	9.571	63,059
2026-05-11	9.950	10.240	9.910	10.200	9.831	58,394
2026-05-08	10.060	10.080	9.700	10.020	9.658	38,730
2026-05-07	10.380	10.400	10.060	10.060	9.696	37,299
2026-05-06	10.660	10.720	10.320	10.320	9.947	40,711
2026-05-05	10.740	10.900	10.460	10.580	10.198	25,006

← NewerPage 2 of 3 · 130 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.