Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.100	10.300	10.100	10.240	9.217	21,347
2024-11-27	10.060	10.220	10.060	10.120	9.109	25,185
2024-11-26	10.100	10.180	9.880	10.100	9.091	29,652
2024-11-25	9.810	10.180	9.770	10.180	9.163	65,576
2024-11-22	9.500	9.700	9.450	9.700	8.731	30,052
2024-11-21	9.600	9.600	9.400	9.500	8.551	23,011
2024-11-20	9.620	9.770	9.520	9.640	8.677	15,337
2024-11-19	9.670	9.770	9.530	9.620	8.659	32,682
2024-11-18	9.720	9.770	9.530	9.670	8.704	18,499
2024-11-15	9.870	9.870	9.680	9.680	8.713	21,554
2024-11-14	9.710	10.000	9.610	9.870	8.884	22,478
2024-11-13	9.980	9.980	9.540	9.630	8.668	55,827
2024-11-12	10.340	10.440	9.870	9.940	8.947	43,798
2024-11-11	10.720	11.020	10.720	10.780	9.396	14,130
2024-11-08	10.760	10.820	10.580	10.740	9.361	12,644
2024-11-07	10.320	10.960	10.320	10.760	9.379	21,018
2024-11-06	10.500	10.660	10.220	10.300	8.978	12,150
2024-11-05	10.620	10.660	10.420	10.420	9.082	14,296
2024-11-04	10.560	10.700	10.560	10.600	9.239	11,777
2024-11-01	10.580	10.660	10.440	10.640	9.274	14,178
2024-10-31	10.500	10.780	10.420	10.540	9.187	24,195
2024-10-30	10.540	11.000	10.460	10.540	9.187	66,337
2024-10-29	10.280	10.300	10.140	10.260	8.943	19,150
2024-10-28	10.440	10.440	10.140	10.260	8.943	29,931
2024-10-25	10.480	10.520	10.300	10.460	9.117	20,335
2024-10-24	10.460	10.500	10.280	10.460	9.117	25,237
2024-10-23	10.420	10.480	10.260	10.440	9.100	33,268
2024-10-22	10.420	10.440	10.180	10.400	9.065	78,327
2024-10-21	10.640	10.680	10.400	10.460	9.117	48,133
2024-10-18	10.880	10.920	10.580	10.600	9.239	37,647
2024-10-17	10.940	11.160	10.840	10.860	9.466	10,988
2024-10-16	10.760	10.960	10.680	10.940	9.536	22,990
2024-10-15	11.140	11.140	10.820	10.900	9.501	18,985
2024-10-14	11.120	11.280	10.940	11.140	9.710	9,001
2024-10-11	11.160	11.180	10.920	11.040	9.623	19,234
2024-10-10	11.560	11.640	11.140	11.200	9.762	35,729
2024-10-09	11.620	11.720	11.540	11.560	10.076	12,724
2024-10-08	11.840	11.840	11.600	11.600	10.111	13,975
2024-10-07	12.500	12.500	11.820	11.820	10.303	22,241
2024-10-04	12.380	12.640	12.380	12.420	10.826	25,197
2024-10-03	12.480	12.680	12.280	12.340	10.756	20,276
2024-10-02	12.280	12.500	12.280	12.500	10.895	14,822
2024-10-01	12.000	12.320	11.980	12.280	10.704	18,915
2024-09-30	12.460	12.540	11.940	11.960	10.425	50,516
2024-09-27	12.480	13.000	12.400	12.500	10.895	27,924
2024-09-26	12.000	12.500	11.880	12.480	10.878	32,398
2024-09-25	12.000	12.020	11.900	11.980	10.442	10,442
2024-09-24	12.400	12.480	11.960	12.000	10.459	15,951
2024-09-23	12.200	12.260	12.080	12.260	10.686	7,251
2024-09-20	12.800	12.820	11.960	12.140	10.582	197,245
2024-09-19	12.540	12.940	12.540	12.740	11.104	20,590
2024-09-18	12.620	12.620	12.400	12.420	10.826	11,783
2024-09-17	12.480	12.620	12.480	12.600	10.982	11,897
2024-09-16	12.600	12.800	12.480	12.480	10.878	18,018
2024-09-13	12.420	12.640	12.120	12.600	10.982	20,285
2024-09-12	12.020	12.580	11.520	12.520	10.913	56,051
2024-09-11	11.520	12.300	11.520	12.040	10.494	45,950
2024-09-10	11.660	11.660	11.400	11.400	9.937	14,127
2024-09-09	11.520	11.880	11.520	11.700	10.198	13,562
2024-09-06	12.160	12.160	11.520	11.560	10.076	20,782

← NewerPage 9 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.