Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	10.980	11.380	10.660	10.780	10.051	36,410
2025-11-06	10.700	10.960	10.640	10.940	10.200	30,792
2025-11-05	10.680	10.800	10.600	10.700	9.976	17,164
2025-11-04	10.840	10.840	10.600	10.680	9.958	20,384
2025-11-03	10.960	11.100	10.860	10.920	10.181	23,707
2025-10-31	11.040	11.160	10.920	10.920	10.181	13,992
2025-10-30	11.020	11.160	10.940	11.020	10.275	24,848
2025-10-29	11.100	11.100	10.920	11.060	10.312	34,433
2025-10-28	11.120	11.200	11.040	11.120	10.368	12,005
2025-10-27	11.100	11.220	11.000	11.080	10.331	13,412
2025-10-24	10.820	11.080	10.640	11.080	10.331	40,973
2025-10-23	10.800	10.900	10.700	10.780	10.051	20,672
2025-10-22	10.500	10.880	10.500	10.700	9.976	52,721
2025-10-21	10.500	10.600	10.380	10.520	9.808	22,980
2025-10-20	10.440	10.540	10.420	10.440	9.734	29,603
2025-10-17	10.880	10.880	10.460	10.460	9.752	45,048
2025-10-16	11.220	11.360	11.000	11.000	10.256	35,708
2025-10-15	11.380	11.440	11.200	11.200	10.442	17,483
2025-10-14	11.240	11.280	11.060	11.220	10.461	27,326
2025-10-13	11.160	11.340	11.160	11.260	10.498	15,532
2025-10-10	11.360	11.380	11.120	11.140	10.386	24,742
2025-10-09	11.220	11.420	11.220	11.340	10.573	19,356
2025-10-08	11.340	11.380	11.140	11.280	10.517	24,518
2025-10-07	11.500	11.520	11.320	11.320	10.554	21,059
2025-10-06	11.400	11.560	11.200	11.500	10.722	33,678
2025-10-03	11.460	11.480	11.200	11.460	10.685	29,992
2025-10-02	11.540	11.800	11.280	11.440	10.666	39,779
2025-10-01	11.680	11.680	11.320	11.500	10.722	27,970
2025-09-30	11.840	11.960	11.600	11.700	10.909	32,860
2025-09-29	11.640	11.900	11.640	11.860	11.058	26,436
2025-09-26	11.600	11.620	11.400	11.600	10.815	32,163
2025-09-25	11.620	11.620	11.360	11.520	10.741	33,103
2025-09-24	11.620	11.680	11.380	11.580	10.797	38,923
2025-09-23	12.000	12.000	11.540	11.580	10.797	33,955
2025-09-22	11.940	12.100	11.760	11.920	11.114	37,100
2025-09-19	11.420	12.000	11.420	12.000	11.188	515,229
2025-09-18	11.420	11.620	11.400	11.420	10.648	26,053
2025-09-17	11.360	11.560	11.320	11.360	10.592	32,443
2025-09-16	11.500	11.580	11.240	11.360	10.592	69,974
2025-09-15	11.460	11.780	11.440	11.440	10.666	30,885
2025-09-12	10.880	11.620	10.840	11.400	10.629	56,613
2025-09-11	10.800	10.800	10.500	10.800	10.069	28,604
2025-09-10	11.200	11.500	10.600	10.740	10.014	54,075
2025-09-09	11.300	11.540	10.840	10.980	10.237	53,773
2025-09-08	11.020	11.480	11.020	11.240	10.480	20,069
2025-09-05	11.140	11.200	11.000	11.040	10.293	19,787
2025-09-04	11.340	11.340	11.140	11.160	10.405	12,511
2025-09-03	11.120	11.280	11.040	11.280	10.517	28,477
2025-09-02	11.500	11.500	11.000	11.120	10.368	27,713
2025-09-01	11.400	11.520	11.380	11.520	10.741	15,246
2025-08-29	11.720	11.780	11.400	11.400	10.629	18,301
2025-08-28	11.540	11.820	11.520	11.660	10.871	27,224
2025-08-27	11.380	11.500	11.340	11.500	10.722	13,686
2025-08-26	11.740	11.740	11.180	11.380	10.610	31,877
2025-08-25	11.780	11.880	11.600	11.760	10.965	18,479
2025-08-22	10.980	11.720	10.960	11.720	10.927	50,220
2025-08-21	11.220	11.220	10.940	10.980	10.237	93,465
2025-08-20	11.360	11.360	11.120	11.180	10.424	30,268
2025-08-19	11.380	11.480	11.300	11.340	10.573	27,407
2025-08-18	11.340	11.400	11.220	11.360	10.592	49,210

← NewerPage 5 of 22 · 1,281 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.