Antin IP SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.370 | 7.380 | 7.230 | 7.250 | 7.250 | 24,044 |
| 2026-10-16 | 7.310 | 7.420 | 7.280 | 7.370 | 7.370 | 24,528 |
| 2026-10-15 | 7.180 | 7.310 | 7.150 | 7.250 | 7.250 | 102,442 |
| 2026-10-14 | 7.630 | 7.630 | 7.210 | 7.270 | 7.270 | 52,427 |
| 2026-10-13 | 7.540 | 7.630 | 7.530 | 7.550 | 7.550 | 79,768 |
| 2026-10-12 | 7.440 | 7.580 | 7.410 | 7.510 | 7.510 | 61,147 |
| 2026-10-09 | 7.260 | 7.550 | 7.250 | 7.340 | 7.340 | 66,002 |
| 2026-10-08 | 7.280 | 7.280 | 7.130 | 7.230 | 7.230 | 22,547 |
| 2026-10-07 | 7.280 | 7.410 | 7.180 | 7.270 | 7.270 | 42,039 |
| 2026-10-06 | 7.180 | 7.330 | 7.180 | 7.300 | 7.300 | 39,936 |
| 2026-10-05 | 7.200 | 7.260 | 7.150 | 7.180 | 7.180 | 51,868 |
| 2026-10-02 | 7.120 | 7.360 | 7.120 | 7.200 | 7.200 | 42,566 |
| 2026-10-01 | 7.200 | 7.230 | 7.060 | 7.180 | 7.180 | 38,958 |
| 2026-09-30 | 7.300 | 7.810 | 7.270 | 7.280 | 7.280 | 60,949 |
| 2026-09-29 | 7.420 | 7.420 | 7.250 | 7.260 | 7.260 | 71,901 |
| 2026-09-28 | 7.500 | 7.580 | 7.350 | 7.350 | 7.350 | 25,578 |
| 2026-09-25 | 7.450 | 7.450 | 7.300 | 7.350 | 7.350 | 19,652 |
| 2026-09-24 | 7.350 | 7.420 | 7.300 | 7.300 | 7.300 | 48,987 |
| 2026-09-23 | 7.400 | 7.460 | 7.350 | 7.400 | 7.400 | 38,426 |
| 2026-09-22 | 7.450 | 7.510 | 7.350 | 7.350 | 7.350 | 22,771 |
| 2026-09-21 | 7.250 | 7.480 | 7.250 | 7.390 | 7.390 | 68,416 |
Page 1 of 1 · 21 trading days
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.