Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	22.320	22.320	21.180	21.180	16.943	28,101
2022-05-06	23.020	23.020	21.920	22.320	17.855	41,044
2022-05-05	23.300	23.760	22.820	22.980	18.383	42,103
2022-05-04	24.220	24.220	22.840	22.840	18.271	24,597
2022-05-03	24.540	24.880	24.200	24.220	19.375	23,081
2022-05-02	24.760	24.900	24.160	24.400	19.519	51,848
2022-04-29	24.600	25.380	24.600	24.760	19.807	45,040
2022-04-28	24.920	25.000	24.340	24.440	19.551	33,408
2022-04-27	25.120	25.240	24.680	24.900	19.919	52,078
2022-04-26	26.220	26.240	25.000	25.020	20.015	40,093
2022-04-25	27.160	27.500	25.620	25.920	20.735	41,310
2022-04-22	26.720	27.360	26.600	27.060	21.647	24,702
2022-04-21	26.800	27.420	26.560	26.800	21.439	30,272
2022-04-20	26.800	27.360	26.780	26.800	21.439	33,258
2022-04-19	27.280	27.300	26.300	26.840	21.471	34,829
2022-04-14	27.600	27.600	27.100	27.220	21.775	27,867
2022-04-13	28.300	28.300	27.400	27.400	21.919	26,460
2022-04-12	27.860	28.080	27.100	28.000	22.399	46,618
2022-04-11	28.660	28.660	27.700	27.700	22.159	25,460
2022-04-08	28.100	28.580	27.960	28.540	22.831	28,946
2022-04-07	28.380	28.720	28.100	28.100	22.479	48,256
2022-04-06	29.120	29.600	28.100	28.300	22.639	41,158
2022-04-05	29.800	30.040	29.200	29.260	23.407	38,301
2022-04-04	29.240	29.800	28.620	29.660	23.727	27,219
2022-04-01	29.080	29.540	28.600	28.780	23.023	19,146
2022-03-31	28.280	29.440	28.280	29.000	23.199	34,679
2022-03-30	29.400	29.420	28.220	28.220	22.575	52,302
2022-03-29	28.480	29.700	28.480	29.320	23.455	69,456
2022-03-28	28.100	28.560	27.840	28.500	22.799	64,134
2022-03-25	28.000	28.560	27.620	28.120	22.495	42,773
2022-03-24	30.000	30.000	28.020	28.020	22.415	41,543
2022-03-23	29.120	29.920	28.820	29.920	23.935	33,476
2022-03-22	28.020	29.100	28.020	28.960	23.167	22,777
2022-03-21	27.880	29.240	27.380	28.600	22.879	48,706
2022-03-18	27.000	29.680	26.820	28.460	22.767	108,908
2022-03-17	27.560	28.100	27.260	27.520	22.015	20,515
2022-03-16	27.500	28.120	26.840	27.700	22.159	20,921
2022-03-15	25.100	26.760	25.100	26.440	21.151	29,176
2022-03-14	25.040	27.140	25.000	26.860	21.487	26,054
2022-03-11	24.620	25.820	24.620	25.580	20.463	20,374
2022-03-10	25.000	25.340	24.340	24.500	19.599	39,367
2022-03-09	24.020	25.280	23.720	24.700	19.759	41,350
2022-03-08	22.500	26.180	22.500	23.960	19.167	56,395
2022-03-07	22.100	24.120	21.500	23.660	18.927	27,102
2022-03-04	22.500	23.040	22.160	22.620	18.095	37,874
2022-03-03	23.140	23.440	22.640	22.900	18.319	21,805
2022-03-02	22.500	23.660	21.140	23.340	18.671	28,638
2022-03-01	22.820	23.360	22.120	22.400	17.919	77,739
2022-02-28	22.020	23.780	22.020	23.360	18.687	11,170
2022-02-25	22.240	23.840	22.240	23.700	18.959	34,253
2022-02-24	23.520	23.520	22.240	23.280	18.623	29,436
2022-02-23	24.600	24.600	22.720	23.080	18.463	29,135
2022-02-22	23.000	24.060	22.580	23.240	18.591	32,866
2022-02-21	23.500	24.000	23.120	23.660	18.927	27,175
2022-02-18	25.700	25.720	23.200	23.800	19.039	20,482
2022-02-17	24.000	24.860	23.620	23.880	19.103	33,606
2022-02-16	23.400	24.180	23.200	24.120	19.295	81,400
2022-02-15	23.020	24.000	23.020	23.740	18.991	26,314
2022-02-14	24.480	24.480	23.600	23.620	18.895	33,817
2022-02-11	25.160	25.600	24.920	25.140	20.111	21,683

← NewerPage 20 of 22 · 1,286 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.