Antin IP SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	34.020	35.200	34.020	35.060	28.047	23,825
2021-11-18	33.780	34.340	33.400	34.000	27.199	51,920
2021-11-17	33.600	34.200	33.540	33.780	27.023	46,588
2021-11-16	34.020	34.300	33.540	33.540	26.831	56,094
2021-11-15	34.000	34.420	33.660	34.220	27.375	11,216
2021-11-12	34.000	34.000	32.900	33.500	26.799	19,531
2021-11-11	32.580	33.180	32.580	32.800	26.239	2,383
2021-11-10	33.200	33.800	33.000	33.000	26.399	24,585
2021-11-09	33.380	34.280	33.000	33.100	26.479	25,559
2021-11-08	33.600	34.260	33.460	33.720	26.975	20,876
2021-11-05	32.860	34.140	32.860	33.580	26.863	28,847
2021-11-04	33.420	33.600	32.560	33.240	26.591	9,925
2021-11-03	32.800	33.720	32.800	33.000	26.399	36,705
2021-11-02	33.000	33.380	32.020	32.860	26.287	30,116
2021-11-01	33.280	33.620	32.000	32.000	25.599	34,770
2021-10-29	33.200	33.260	32.900	32.900	26.319	34,255
2021-10-28	33.180	33.520	32.700	33.340	26.671	26,794
2021-10-27	33.000	33.480	32.680	33.000	26.399	16,215
2021-10-26	32.520	32.800	32.080	32.500	25.999	16,947
2021-10-25	32.100	32.820	32.000	32.520	26.015	44,069
2021-10-22	32.800	33.600	32.040	32.100	25.679	58,332
2021-10-21	31.600	34.420	31.600	32.360	25.887	43,528
2021-10-20	31.700	31.820	31.500	31.680	25.343	19,234
2021-10-19	30.800	31.520	30.620	31.520	25.215	54,562
2021-10-18	30.800	31.000	30.600	30.700	24.559	56,980
2021-10-15	31.000	31.000	30.620	30.620	24.495	50,584
2021-10-14	30.800	31.460	30.600	30.700	24.559	61,714

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.