Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	10.280	10.340	10.000	10.000	9.638	47,949
2026-02-03	10.400	10.440	10.280	10.280	9.908	55,758
2026-02-02	10.340	10.420	10.300	10.400	10.024	8,150
2026-01-30	10.560	10.560	10.400	10.400	10.024	83,333
2026-01-29	10.620	10.700	10.500	10.500	10.120	35,376
2026-01-28	10.500	10.740	10.500	10.640	10.255	30,111
2026-01-27	10.300	10.500	10.200	10.500	10.120	18,556
2026-01-26	10.440	10.440	10.260	10.260	9.889	9,305
2026-01-23	10.300	10.380	10.240	10.360	9.985	10,930
2026-01-22	10.280	10.380	10.220	10.300	9.928	18,013
2026-01-21	10.220	10.240	9.940	10.240	9.870	30,630
2026-01-20	10.380	10.400	10.100	10.200	9.831	58,124
2026-01-19	10.420	10.640	10.380	10.520	10.140	26,645
2026-01-16	11.160	11.200	10.560	10.560	10.178	48,059
2026-01-15	11.000	11.180	11.000	11.180	10.776	9,486
2026-01-14	11.100	11.100	10.940	11.000	10.602	9,021
2026-01-13	11.160	11.260	11.100	11.100	10.699	13,311
2026-01-12	11.220	11.260	11.120	11.120	10.718	9,255
2026-01-09	11.440	11.640	11.240	11.240	10.834	32,943
2026-01-08	11.200	11.380	11.120	11.380	10.969	14,476
2026-01-07	11.100	11.240	11.000	11.220	10.814	26,546
2026-01-06	11.300	11.300	10.940	11.160	10.757	19,647
2026-01-05	11.400	11.420	11.020	11.340	10.930	26,431
2026-01-02	11.340	11.400	11.160	11.400	10.988	15,822
2025-12-31	11.240	11.300	11.080	11.300	10.891	8,752
2025-12-30	11.060	11.200	11.020	11.180	10.776	12,774
2025-12-29	10.740	11.100	10.740	11.060	10.660	34,089
2025-12-24	10.780	10.820	10.740	10.740	10.352	1,542
2025-12-23	10.560	10.780	10.560	10.780	10.390	10,806
2025-12-22	10.540	10.760	10.360	10.580	10.198	18,675
2025-12-19	10.520	10.580	10.340	10.540	10.159	28,281
2025-12-18	10.280	10.480	10.180	10.480	10.101	14,829
2025-12-17	10.320	10.380	10.200	10.280	9.908	21,058
2025-12-16	10.280	10.360	10.200	10.300	9.928	12,459
2025-12-15	10.140	10.340	10.080	10.300	9.928	27,236
2025-12-12	10.060	10.220	10.040	10.080	9.716	24,597
2025-12-11	10.000	10.080	9.900	9.980	9.619	24,160
2025-12-10	10.300	10.300	10.040	10.040	9.677	26,748
2025-12-09	10.300	10.300	10.160	10.300	9.928	14,691
2025-12-08	10.260	10.300	10.200	10.300	9.928	14,996
2025-12-05	10.300	10.380	10.240	10.300	9.928	32,793
2025-12-04	10.180	10.340	10.180	10.300	9.928	19,271
2025-12-03	10.480	10.500	10.060	10.140	9.773	25,254
2025-12-02	10.380	10.460	10.220	10.460	10.082	30,012
2025-12-01	10.240	10.360	10.000	10.300	9.928	25,972
2025-11-28	10.320	10.320	10.180	10.240	9.870	16,977
2025-11-27	10.280	10.340	10.220	10.300	9.928	7,586
2025-11-26	10.060	10.320	10.000	10.320	9.947	39,923
2025-11-25	10.060	10.160	10.020	10.040	9.677	21,853
2025-11-24	10.220	10.280	10.000	10.040	9.677	53,257
2025-11-21	10.400	10.440	10.220	10.240	9.870	30,446
2025-11-20	10.400	10.600	10.340	10.460	10.082	18,160
2025-11-19	10.340	10.500	10.300	10.340	9.966	18,126
2025-11-18	10.440	10.440	10.300	10.320	9.947	13,291
2025-11-17	10.500	10.560	10.400	10.440	10.063	22,717
2025-11-14	10.880	10.880	10.380	10.500	10.120	28,561
2025-11-13	10.780	10.860	10.600	10.860	10.467	22,474
2025-11-12	10.800	10.880	10.680	10.680	10.294	15,569
2025-11-11	11.040	11.160	10.940	11.080	10.331	23,550
2025-11-10	10.880	11.040	10.880	11.020	10.275	13,999

← NewerPage 4 of 22 · 1,284 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.