Antin IP SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-25	11.520	11.560	11.380	11.380	10.243	30,310
2025-02-24	11.680	11.720	11.500	11.540	10.387	22,098
2025-02-21	11.580	11.800	11.580	11.660	10.495	67,976
2025-02-20	11.460	11.600	11.340	11.540	10.387	32,927
2025-02-19	11.560	11.680	11.500	11.500	10.351	68,827
2025-02-18	11.500	11.720	11.460	11.540	10.387	50,257
2025-02-17	11.360	11.580	11.300	11.500	10.351	18,799
2025-02-14	11.500	11.560	11.260	11.400	10.261	35,213
2025-02-13	11.140	11.340	11.080	11.240	10.117	75,358
2025-02-12	11.280	11.460	11.020	11.020	9.919	44,628
2025-02-11	11.200	11.320	11.040	11.260	10.135	30,102
2025-02-10	11.120	11.380	11.120	11.200	10.081	18,157
2025-02-07	11.120	11.180	11.000	11.080	9.973	19,073
2025-02-06	11.060	11.160	10.980	11.060	9.955	41,715
2025-02-05	11.000	11.000	10.840	11.000	9.901	17,866
2025-02-04	11.060	11.060	10.940	11.000	9.901	10,150
2025-02-03	11.240	11.240	10.920	11.080	9.973	31,460
2025-01-31	10.920	11.280	10.860	11.280	10.153	41,339
2025-01-30	10.720	11.180	10.720	10.940	9.847	58,184
2025-01-29	10.700	10.720	10.620	10.700	9.631	12,963
2025-01-28	10.680	10.800	10.620	10.700	9.631	13,092
2025-01-27	10.660	10.800	10.660	10.660	9.595	15,207
2025-01-24	10.780	10.880	10.780	10.780	9.703	17,102
2025-01-23	10.740	10.860	10.660	10.800	9.721	63,061
2025-01-22	10.900	11.000	10.720	10.720	9.649	47,677
2025-01-21	10.820	10.960	10.680	10.900	9.811	18,720
2025-01-20	11.000	11.100	10.820	10.820	9.739	22,354
2025-01-17	11.200	11.420	10.700	11.000	9.901	87,526
2025-01-16	11.240	11.560	11.240	11.520	10.369	12,971
2025-01-15	10.700	11.240	10.680	11.240	10.117	34,593
2025-01-14	10.740	10.820	10.640	10.700	9.631	16,953
2025-01-13	10.820	10.820	10.600	10.620	9.559	20,818
2025-01-10	11.020	11.060	10.780	10.800	9.721	26,846
2025-01-09	11.200	11.200	11.000	11.000	9.901	19,897
2025-01-08	11.460	11.600	11.160	11.180	10.063	24,941
2025-01-07	11.500	11.520	11.280	11.480	10.333	25,885
2025-01-06	11.240	11.580	11.220	11.460	10.315	31,753
2025-01-03	11.220	11.280	11.140	11.140	10.027	22,703
2025-01-02	11.100	11.280	11.100	11.200	10.081	28,982
2024-12-31	11.020	11.120	10.960	11.040	9.937	10,504
2024-12-30	10.860	11.060	10.800	11.000	9.901	21,298
2024-12-27	10.880	11.160	10.800	10.880	9.793	21,774
2024-12-24	11.160	11.160	10.700	10.800	9.721	33,267
2024-12-23	11.420	11.440	11.060	11.060	9.955	22,250
2024-12-20	11.320	11.480	11.120	11.400	10.261	92,716
2024-12-19	11.380	11.560	11.080	11.400	10.261	102,675
2024-12-18	11.500	11.540	11.420	11.440	10.297	16,093
2024-12-17	11.380	11.500	11.200	11.420	10.279	43,639
2024-12-16	11.360	11.380	11.160	11.380	10.243	32,166
2024-12-13	11.420	11.520	11.280	11.380	10.243	34,177
2024-12-12	11.500	11.540	11.380	11.420	10.279	23,831
2024-12-11	11.440	11.620	11.300	11.480	10.333	91,427
2024-12-10	11.480	11.560	11.340	11.420	10.279	52,219
2024-12-09	11.100	11.440	11.100	11.420	10.279	28,624
2024-12-06	11.000	11.100	10.800	11.100	9.991	22,315
2024-12-05	10.520	11.000	10.520	11.000	9.901	35,072

← NewerPage 8 of 22 · 1,288 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.