Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	11.600	11.680	11.320	11.320	10.554	74,612
2025-08-14	11.560	11.580	11.340	11.520	10.741	25,437
2025-08-13	11.600	11.740	11.480	11.540	10.759	71,420
2025-08-12	11.740	11.740	11.500	11.560	10.778	16,658
2025-08-11	11.700	11.780	11.640	11.700	10.909	47,131
2025-08-08	11.700	11.700	11.560	11.640	10.853	58,359
2025-08-07	11.620	11.840	11.620	11.680	10.890	72,916
2025-08-06	11.660	11.660	11.520	11.600	10.815	80,503
2025-08-05	11.680	11.680	11.500	11.580	10.797	82,071
2025-08-04	11.740	11.800	11.560	11.620	10.834	42,940
2025-08-01	12.780	12.820	11.640	11.700	10.909	66,897
2025-07-31	12.600	13.060	12.600	12.820	11.953	41,871
2025-07-30	12.240	12.600	12.200	12.600	11.748	16,410
2025-07-29	12.440	12.520	12.080	12.220	11.393	34,385
2025-07-28	12.300	12.600	12.280	12.360	11.524	47,587
2025-07-25	12.120	12.200	12.020	12.200	11.375	16,701
2025-07-24	12.240	12.240	11.920	12.100	11.282	30,246
2025-07-23	11.660	12.140	11.620	12.100	11.282	25,978
2025-07-22	11.680	11.680	11.400	11.480	10.704	37,303
2025-07-21	11.740	11.800	11.620	11.680	10.890	46,842
2025-07-18	12.000	12.000	11.760	11.800	11.002	38,823
2025-07-17	11.960	12.320	11.940	11.940	11.132	36,597
2025-07-16	11.740	11.880	11.660	11.860	11.058	37,482
2025-07-15	11.580	11.720	11.580	11.680	10.890	35,597
2025-07-14	11.460	11.600	11.460	11.520	10.741	26,377
2025-07-11	11.740	11.740	11.440	11.560	10.778	41,491
2025-07-10	12.080	12.100	11.640	11.760	10.965	57,160
2025-07-09	12.000	12.120	11.760	11.980	11.170	60,956
2025-07-08	12.020	12.020	11.720	11.960	11.151	46,175
2025-07-07	12.160	12.300	11.920	11.920	11.114	37,722
2025-07-04	12.140	12.140	11.940	12.140	11.319	19,757
2025-07-03	11.860	12.240	11.860	12.220	11.393	36,556
2025-07-02	11.580	11.800	11.560	11.800	11.002	26,086
2025-07-01	11.500	11.600	11.440	11.540	10.759	34,366
2025-06-30	11.500	11.620	11.340	11.480	10.704	28,804
2025-06-27	11.280	11.500	11.280	11.500	10.722	24,756
2025-06-26	11.380	11.540	11.200	11.240	10.480	43,975
2025-06-25	11.120	11.360	11.020	11.360	10.592	100,974
2025-06-24	11.140	11.180	10.960	11.100	10.349	29,448
2025-06-23	10.980	11.240	10.680	10.980	10.237	58,899
2025-06-20	10.500	10.980	10.500	10.980	10.237	1,146,651
2025-06-19	10.880	10.960	10.420	10.460	9.752	49,632
2025-06-18	10.760	11.000	10.620	10.960	10.219	47,688
2025-06-17	10.680	10.880	10.660	10.700	9.976	45,078
2025-06-16	10.380	10.980	10.380	10.800	10.069	62,722
2025-06-13	10.800	10.800	10.600	10.700	9.631	28,506
2025-06-12	11.140	11.240	10.820	10.820	9.739	30,280
2025-06-11	11.180	11.260	11.140	11.140	10.027	25,793
2025-06-10	11.320	11.400	11.200	11.200	10.081	29,765
2025-06-09	11.300	11.360	11.220	11.300	10.171	22,383
2025-06-06	10.900	11.400	10.760	11.300	10.171	76,610
2025-06-05	11.040	11.040	10.820	10.900	9.811	32,473
2025-06-04	11.360	11.540	11.000	11.000	9.901	47,793
2025-06-03	11.540	11.580	11.140	11.280	10.153	48,825
2025-06-02	11.380	11.600	11.280	11.460	10.315	32,449
2025-05-30	11.200	11.580	11.160	11.340	10.207	49,197
2025-05-29	10.780	11.140	10.780	11.140	10.027	38,914
2025-05-28	10.760	10.820	10.660	10.760	9.685	26,630
2025-05-27	10.600	10.860	10.580	10.760	9.685	40,133
2025-05-26	10.400	10.800	10.400	10.680	9.613	51,868

← NewerPage 6 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.