Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	12.020	12.020	11.640	11.640	9.786	320
2024-06-12	12.140	12.210	12.140	12.210	10.265	3
2024-06-11	12.160	12.160	12.160	12.160	10.223	0
2024-06-10	12.020	12.220	12.020	12.020	10.105	15
2024-06-07	12.200	12.200	12.080	12.100	10.173	129
2024-06-06	12.840	13.060	12.400	12.400	10.425	101
2024-06-05	12.580	12.650	12.480	12.650	10.635	69
2024-06-04	12.690	13.880	12.520	12.540	10.543	440
2024-06-03	12.800	12.800	12.800	12.800	10.761	0
2024-05-31	12.940	12.940	12.770	12.770	10.736	4,010
2024-05-30	12.840	13.080	12.840	13.050	10.971	179
2024-05-29	12.940	12.940	12.640	12.840	10.795	123
2024-05-28	13.110	13.160	13.010	13.010	10.938	5
2024-05-24	12.940	12.940	12.760	12.940	10.879	2
2024-05-23	13.260	13.300	12.960	12.960	10.896	5
2024-05-22	13.170	13.260	13.140	13.220	11.114	18
2024-05-21	13.200	13.220	13.120	13.200	11.097	63
2024-05-20	13.220	13.260	13.000	13.220	11.114	12
2024-05-17	13.260	13.260	13.120	13.240	11.131	206
2024-05-16	13.660	13.680	13.240	13.240	11.131	112
2024-05-15	13.640	13.880	13.530	13.530	11.375	408
2024-05-14	13.360	13.640	13.360	13.570	11.409	397
2024-05-13	13.200	13.320	13.100	13.320	11.198	565
2024-05-10	13.300	13.320	13.080	13.170	11.072	17
2024-05-09	12.580	12.690	12.580	12.690	10.669	105
2024-05-08	12.540	12.540	12.480	12.480	10.492	8,352
2024-05-07	12.380	12.460	12.380	12.460	10.475	39
2024-05-03	12.160	12.340	12.160	12.250	10.299	712
2024-05-02	12.100	12.140	11.960	12.040	10.122	45
2024-05-01	12.120	12.120	12.120	12.120	10.190	0
2024-04-30	12.840	12.840	12.000	12.120	10.190	346
2024-04-29	12.660	12.900	12.660	12.840	10.795	127
2024-04-26	12.439	12.620	12.439	12.460	10.475	2,271
2024-04-25	12.640	12.640	12.140	12.140	10.206	906
2024-04-24	12.690	12.860	12.602	12.650	10.635	2,011
2024-04-23	12.520	12.652	12.520	12.650	10.635	1,041
2024-04-22	12.380	12.540	12.380	12.540	10.543	1,006
2024-04-19	12.230	12.280	12.153	12.210	10.265	160
2024-04-18	12.440	12.480	12.210	12.210	10.265	3,169
2024-04-17	12.460	12.580	12.310	12.310	10.349	1,478
2024-04-16	12.670	12.720	12.360	12.480	10.492	2,090
2024-04-15	13.170	13.180	12.800	12.800	10.761	2,392
2024-04-12	13.240	13.320	13.119	13.150	11.055	2,209
2024-04-11	13.080	13.320	13.080	13.150	11.055	2,134
2024-04-10	13.170	13.220	13.019	13.070	10.988	1,118
2024-04-09	13.050	13.201	13.000	13.130	11.039	2,452
2024-04-08	13.170	13.180	13.039	13.170	11.072	4,861
2024-04-05	13.360	13.360	13.119	13.170	11.072	728
2024-04-04	13.660	13.680	13.390	13.410	11.274	2,679
2024-04-03	13.220	13.500	13.000	13.490	11.341	1,965
2024-04-02	13.450	13.600	13.159	13.280	11.165	3,955
2024-03-28	13.345	13.440	13.110	13.355	11.228	4,958
2024-03-27	13.135	13.271	13.135	13.135	11.043	20,749
2024-03-26	13.280	13.280	13.070	13.125	11.034	5,053
2024-03-25	13.280	13.430	13.130	13.220	11.114	4,533
2024-03-22	13.480	13.480	13.319	13.480	11.333	6,232
2024-03-21	13.291	13.410	13.291	13.410	11.274	7,607
2024-03-20	13.000	13.150	12.989	13.050	10.971	5,989
2024-03-19	13.260	13.330	12.980	13.050	10.971	3,128
2024-03-18	13.400	13.505	13.110	13.505	11.354	8,347

← NewerPage 11 of 22 · 1,270 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.