Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	25.160	25.600	24.920	25.140	20.111	21,683
2022-02-10	27.980	27.980	25.200	25.500	20.399	9,917
2022-02-09	25.000	26.580	25.000	25.500	20.399	42,369
2022-02-08	26.180	26.240	25.140	25.140	20.111	16,358
2022-02-07	26.320	26.660	25.420	25.640	20.511	51,931
2022-02-04	27.140	27.420	25.520	25.840	20.671	25,535
2022-02-03	28.400	28.400	27.000	27.180	21.743	36,040
2022-02-02	27.000	28.020	27.000	27.740	22.191	23,863
2022-02-01	27.500	28.380	27.280	27.600	22.079	34,605
2022-01-31	25.880	27.000	25.620	26.940	21.551	81,407
2022-01-28	27.020	27.300	25.300	25.300	20.239	48,801
2022-01-27	28.240	28.780	27.020	27.140	21.711	35,352
2022-01-26	27.500	28.660	27.340	28.320	22.655	27,468
2022-01-25	27.740	28.240	27.200	27.200	21.759	40,240
2022-01-24	29.600	29.900	27.220	27.220	21.775	49,123
2022-01-21	30.000	30.080	29.600	30.020	24.015	22,367
2022-01-20	30.500	30.500	29.800	30.160	24.127	26,013
2022-01-19	29.600	30.380	29.400	30.380	24.303	21,284
2022-01-18	30.980	30.980	29.400	29.780	23.823	15,010
2022-01-17	29.600	30.000	29.140	29.740	23.791	31,333
2022-01-14	29.700	30.220	29.240	29.500	23.599	69,051
2022-01-13	31.380	31.380	29.680	29.680	23.743	18,263
2022-01-12	31.580	31.580	30.220	30.840	24.671	14,756
2022-01-11	32.340	32.340	30.100	30.880	24.703	32,402
2022-01-10	33.020	34.980	29.240	30.100	24.079	49,251
2022-01-07	31.840	32.540	31.680	31.900	25.519	27,497
2022-01-06	33.260	33.280	31.600	32.100	25.679	51,417
2022-01-05	35.300	35.300	32.220	32.820	26.255	35,762
2022-01-04	35.300	35.460	33.700	33.760	27.007	19,660
2022-01-03	35.300	35.300	34.780	35.040	28.031	8,392
2021-12-31	33.700	34.600	33.700	34.500	27.599	3,026
2021-12-30	34.480	34.560	33.640	34.560	27.647	8,676
2021-12-29	34.780	34.780	33.540	33.820	27.055	7,557
2021-12-28	34.940	34.940	33.540	33.900	27.119	6,861
2021-12-27	33.860	34.380	33.460	34.220	27.375	7,080
2021-12-24	33.940	33.980	33.220	33.760	27.007	1,311
2021-12-23	34.000	34.580	33.160	33.940	27.151	23,027
2021-12-22	32.980	33.440	32.760	33.320	26.655	9,786
2021-12-21	32.000	32.880	31.800	32.680	26.143	21,798
2021-12-20	32.640	33.460	32.000	32.000	25.599	17,827
2021-12-17	33.200	34.600	33.200	34.000	27.199	30,116
2021-12-16	33.700	34.980	33.700	34.580	27.663	11,301
2021-12-15	33.200	34.720	33.200	34.180	27.343	26,030
2021-12-14	34.020	34.620	33.500	33.620	26.895	13,318
2021-12-13	34.980	35.000	33.900	33.900	27.119	10,728
2021-12-10	33.940	34.800	33.640	34.640	27.711	92,762
2021-12-09	34.380	34.600	33.260	33.760	27.007	7,706
2021-12-08	34.000	34.400	32.560	33.780	27.023	12,441
2021-12-07	33.560	33.580	32.880	33.420	26.735	11,970
2021-12-06	31.800	33.180	31.800	32.800	26.239	17,646
2021-12-03	31.020	33.480	31.020	32.360	25.887	20,217
2021-12-02	32.500	33.000	30.500	32.300	25.839	40,076
2021-12-01	33.580	33.580	32.500	32.780	26.223	27,118
2021-11-30	33.520	34.300	32.240	33.080	26.463	45,213
2021-11-29	35.760	35.760	33.780	34.000	27.199	35,473
2021-11-26	34.600	35.920	34.500	34.960	27.967	29,613
2021-11-25	34.000	35.660	34.000	35.060	28.047	23,752
2021-11-24	33.520	34.680	33.520	34.260	27.407	16,409
2021-11-23	34.020	34.680	33.540	33.780	27.023	23,716
2021-11-22	35.200	35.220	34.800	35.060	28.047	11,991

← NewerPage 21 of 22 · 1,287 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.