Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.080	12.250	12.080	12.250	10.670	47
2024-09-04	12.140	12.160	12.020	12.100	10.540	234,900
2024-09-03	12.140	12.140	11.960	12.060	10.505	136
2024-09-02	12.460	12.460	12.460	12.460	10.853	78
2024-08-30	12.360	12.640	12.360	12.540	10.923	212
2024-08-29	12.250	12.260	12.210	12.210	10.636	0
2024-08-28	12.180	12.180	12.180	12.180	10.609	0
2024-08-27	12.280	12.440	12.280	12.290	10.705	174
2024-08-23	12.200	12.420	12.200	12.420	10.818	2
2024-08-22	12.160	12.160	12.160	12.160	10.592	0
2024-08-21	12.210	12.220	12.160	12.210	10.636	14
2024-08-20	12.240	12.240	12.100	12.100	10.540	4
2024-08-19	12.200	12.380	12.200	12.210	10.636	28
2024-08-16	12.060	12.060	11.860	12.000	10.453	2,076
2024-08-15	11.850	12.040	11.760	12.000	10.453	2,134
2024-08-14	12.000	12.100	11.820	11.910	10.374	1,870
2024-08-13	12.580	12.580	12.020	12.020	10.470	5,189
2024-08-12	12.730	12.900	12.560	12.560	10.940	6
2024-08-09	12.540	12.640	12.540	12.630	11.001	486
2024-08-08	12.230	12.250	12.000	12.250	10.670	128
2024-08-07	12.230	12.280	12.100	12.100	10.540	2
2024-08-06	11.850	12.140	11.780	12.040	10.487	128
2024-08-05	11.860	11.860	11.240	11.740	10.226	229
2024-08-02	12.080	12.080	11.870	11.870	10.339	296
2024-08-01	12.540	12.660	12.380	12.400	10.801	116
2024-07-31	12.650	12.650	12.613	12.650	11.019	1,448
2024-07-30	12.320	12.600	12.320	12.580	10.958	249
2024-07-29	12.290	12.580	12.290	12.290	10.705	291
2024-07-26	12.120	12.370	12.120	12.370	10.775	422
2024-07-25	12.220	12.220	11.920	12.100	10.540	1,279
2024-07-24	12.740	12.740	12.480	12.520	10.906	117
2024-07-23	12.780	12.780	12.750	12.750	11.106	4
2024-07-22	12.760	12.900	12.760	12.860	11.202	180
2024-07-19	12.560	12.880	9.730	12.560	10.940	1,150
2024-07-18	12.560	12.750	12.480	12.750	11.106	208
2024-07-17	12.210	12.440	12.040	12.440	10.836	1
2024-07-16	12.400	12.500	12.140	12.140	10.575	1
2024-07-15	12.580	12.580	12.360	12.560	10.940	59
2024-07-12	12.460	12.610	12.440	12.610	10.984	533
2024-07-11	12.300	12.350	12.300	12.350	10.757	10
2024-07-10	12.060	12.120	12.060	12.120	10.557	153
2024-07-09	12.100	12.220	11.830	11.830	10.305	2
2024-07-08	12.270	12.383	12.250	12.250	10.670	56,806
2024-07-05	12.370	12.660	12.280	12.330	10.740	133
2024-07-04	12.100	12.260	12.100	12.250	10.670	93
2024-07-03	12.060	12.250	12.060	12.250	10.670	49
2024-07-02	11.550	11.800	11.460	11.700	10.191	439
2024-07-01	11.550	11.660	11.470	11.470	9.991	270
2024-06-28	11.410	11.600	11.180	11.200	9.756	35
2024-06-27	11.320	11.340	11.030	11.030	9.608	1,255
2024-06-26	11.500	11.500	11.340	11.360	9.895	250
2024-06-25	11.640	11.640	11.510	11.510	10.026	152
2024-06-24	11.720	13.120	11.440	11.700	10.191	527
2024-06-21	11.400	11.820	11.400	11.680	10.174	102,515
2024-06-20	11.220	11.440	11.220	11.380	9.913	801
2024-06-19	11.070	11.080	10.900	10.980	9.564	1,122
2024-06-18	10.520	10.860	10.520	10.860	9.460	1,839
2024-06-17	10.840	10.840	10.120	10.325	8.994	906
2024-06-14	11.220	11.220	11.140	11.200	9.416	121
2024-06-13	12.020	12.020	11.640	11.640	9.786	320

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.