Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.580	10.640	10.180	10.260	9.235	27,749
2025-05-22	10.800	10.800	10.600	10.620	9.559	43,337
2025-05-21	10.900	10.920	10.820	10.820	9.739	27,011
2025-05-20	10.900	10.960	10.700	10.880	9.793	32,299
2025-05-19	10.740	10.900	10.580	10.880	9.793	44,233
2025-05-16	10.620	10.760	10.540	10.720	9.649	34,313
2025-05-15	10.640	10.660	10.460	10.600	9.541	21,989
2025-05-14	10.660	10.660	10.460	10.620	9.559	19,918
2025-05-13	10.600	10.660	10.460	10.620	9.559	25,741
2025-05-12	10.480	10.660	10.480	10.580	9.523	26,812
2025-05-09	10.280	10.500	10.280	10.380	9.343	14,783
2025-05-08	10.060	10.380	10.060	10.220	9.199	33,492
2025-05-07	10.140	10.180	10.000	10.100	9.091	23,139
2025-05-06	10.180	10.220	10.000	10.120	9.109	30,902
2025-05-05	10.240	10.240	10.100	10.200	9.181	17,036
2025-05-02	10.380	10.420	10.200	10.280	9.253	25,020
2025-04-30	10.100	10.300	9.980	10.300	9.271	43,440
2025-04-29	9.780	10.100	9.780	10.040	9.037	20,567
2025-04-28	9.940	10.040	9.760	9.760	8.785	30,869
2025-04-25	9.860	9.990	9.800	9.860	8.875	35,392
2025-04-24	9.710	9.800	9.540	9.760	8.785	21,911
2025-04-23	9.690	9.900	9.690	9.760	8.785	19,351
2025-04-22	9.640	9.640	9.350	9.550	8.596	50,701
2025-04-17	9.620	9.650	9.550	9.630	8.668	27,215
2025-04-16	9.900	9.960	9.600	9.600	8.641	44,602
2025-04-15	9.750	10.040	9.690	10.000	9.001	34,810
2025-04-14	9.520	9.790	9.350	9.790	8.812	45,289
2025-04-11	9.900	9.960	9.370	9.400	8.461	79,004
2025-04-10	10.280	10.300	9.870	9.870	8.884	48,279
2025-04-09	9.850	9.870	9.410	9.540	8.587	33,108
2025-04-08	10.180	10.180	9.620	9.910	8.920	39,014
2025-04-07	9.590	10.320	9.450	9.510	8.560	72,807
2025-04-04	10.500	10.880	9.870	10.080	9.073	67,257
2025-04-03	10.800	10.820	10.440	10.520	9.469	58,611
2025-04-02	10.520	10.900	10.520	10.900	9.811	11,133
2025-04-01	10.400	10.700	10.400	10.660	9.595	29,537
2025-03-31	10.800	10.800	10.420	10.500	9.451	25,714
2025-03-28	10.900	11.120	10.720	10.720	9.649	33,502
2025-03-27	11.160	11.320	10.980	11.020	9.919	37,209
2025-03-26	11.180	11.240	11.020	11.040	9.937	23,855
2025-03-25	11.160	11.180	10.940	11.120	10.009	15,194
2025-03-24	10.900	11.160	10.880	11.080	9.973	16,453
2025-03-21	10.920	10.920	10.620	10.860	9.775	33,098
2025-03-20	10.660	10.880	10.600	10.860	9.775	16,282
2025-03-19	10.900	10.900	10.620	10.760	9.685	19,901
2025-03-18	10.720	10.960	10.680	10.840	9.757	23,567
2025-03-17	10.940	10.940	10.400	10.660	9.595	53,250
2025-03-14	10.620	10.960	10.580	10.900	9.811	38,513
2025-03-13	10.640	10.780	10.600	10.600	9.541	34,411
2025-03-12	10.860	10.940	10.640	10.740	9.667	27,137
2025-03-11	11.240	11.300	10.720	10.820	9.739	65,714
2025-03-10	11.760	11.780	11.120	11.260	10.135	50,840
2025-03-07	11.660	11.700	11.400	11.680	10.513	29,461
2025-03-06	11.340	11.800	11.340	11.720	10.549	27,160
2025-03-05	11.400	11.560	10.600	11.360	10.225	113,450
2025-03-04	11.480	11.480	11.100	11.180	10.063	76,072
2025-03-03	11.280	11.540	11.200	11.500	10.351	34,398
2025-02-28	11.720	11.720	11.000	11.280	10.153	56,554
2025-02-27	11.540	11.740	11.360	11.740	10.567	35,098
2025-02-26	11.380	11.540	11.380	11.540	10.387	19,727

← NewerPage 7 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.