Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	13.590	13.590	13.320	13.440	11.299	3,093
2024-03-13	13.745	13.870	13.589	13.800	11.602	2,794
2024-03-12	13.600	13.810	13.539	13.810	11.610	3,349
2024-03-11	13.905	14.040	13.701	13.830	11.627	2,473
2024-03-08	13.945	14.360	13.830	14.240	11.972	222,385
2024-03-07	14.000	14.000	13.629	13.880	11.669	6,800
2024-03-06	15.100	15.355	15.100	15.355	12.909	21,535
2024-03-05	14.733	14.993	14.733	14.975	12.590	16,756
2024-03-04	14.965	15.080	14.440	14.505	12.195	4,739
2024-03-01	15.355	15.530	14.891	14.925	12.548	3,266
2024-02-29	15.305	15.500	15.300	15.420	12.964	1,024
2024-02-28	15.500	15.500	15.210	15.305	12.867	113,195
2024-02-27	15.650	15.650	15.380	15.430	12.972	4,608
2024-02-26	15.800	15.800	15.600	15.600	13.115	4,116
2024-02-23	15.745	15.890	15.721	15.850	13.325	3,440
2024-02-22	15.905	16.420	15.830	15.965	13.422	34,014
2024-02-21	16.830	16.830	15.950	16.080	13.519	4,433
2024-02-20	17.060	17.260	17.030	17.125	14.397	1,237
2024-02-19	16.500	17.050	16.500	17.050	14.334	8,867
2024-02-16	16.725	16.810	16.400	16.400	13.788	513
2024-02-15	16.270	16.601	16.270	16.575	13.935	1,461
2024-02-14	16.375	16.460	16.080	16.175	13.599	2,790
2024-02-13	16.290	16.550	16.089	16.250	13.662	8,254
2024-02-12	16.219	16.430	16.219	16.375	13.767	1,947
2024-02-09	15.850	15.999	15.450	15.850	13.325	3,130
2024-02-08	15.840	16.270	15.769	15.905	13.372	203,064
2024-02-07	16.330	16.330	15.949	16.000	13.451	67,042
2024-02-06	16.880	16.880	16.379	16.610	13.964	2,129
2024-02-05	16.970	17.060	16.970	17.000	14.292	2,162
2024-02-02	16.770	16.880	16.770	16.830	14.149	1,450
2024-02-01	16.920	16.920	16.599	16.600	13.956	2,296
2024-01-31	16.905	17.092	16.770	17.030	14.317	3,817
2024-01-30	16.780	16.780	16.553	16.575	13.935	1,492
2024-01-29	16.810	16.920	16.555	16.555	13.918	754
2024-01-26	16.400	16.743	16.230	16.680	14.023	2,399
2024-01-25	15.780	16.409	15.780	16.345	13.742	8,054
2024-01-24	15.348	15.600	15.348	15.575	13.094	4,913
2024-01-23	15.050	15.380	14.900	15.335	12.892	4,383
2024-01-22	14.960	14.960	14.600	14.870	12.501	4,807
2024-01-19	14.000	14.619	13.919	14.400	12.106	2,016
2024-01-18	13.650	13.979	13.650	13.925	11.707	2,137
2024-01-17	13.290	13.550	13.290	13.470	11.324	6,763
2024-01-16	13.640	13.990	13.280	13.365	11.236	2,488
2024-01-15	13.070	13.640	12.810	13.400	11.266	5,565
2024-01-12	12.270	13.000	12.080	12.890	10.837	30,411
2024-01-11	12.410	12.470	12.089	12.165	10.227	3,116
2024-01-10	12.480	12.600	12.300	12.400	10.425	4,517
2024-01-09	12.955	12.971	12.290	12.450	10.467	9,958
2024-01-08	12.870	12.990	12.690	12.830	10.786	4,746
2024-01-05	13.230	13.230	12.780	12.925	10.866	3,406
2024-01-04	13.140	13.330	13.140	13.200	11.097	1,801
2024-01-03	13.305	13.370	13.030	13.105	11.018	8,197
2024-01-02	13.775	13.830	13.310	13.440	11.299	2,567
2023-12-29	13.735	13.780	13.670	13.670	11.493	5,482
2023-12-28	13.690	13.690	13.610	13.670	11.493	2,216
2023-12-27	13.545	13.691	13.480	13.680	11.501	1,497
2023-12-22	13.355	13.540	13.350	13.385	11.253	977
2023-12-21	13.135	13.385	12.950	13.385	11.253	1,764
2023-12-20	12.630	13.150	12.630	13.125	11.034	5,956
2023-12-19	12.050	12.471	12.020	12.365	10.395	4,801

← NewerPage 12 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.