Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	12.355	12.400	11.970	12.010	10.097	4,211
2023-12-15	12.115	12.400	12.115	12.175	10.236	4,108
2023-12-14	11.238	11.700	11.238	11.400	9.584	10,112
2023-12-13	10.930	10.930	10.730	10.755	9.042	1,517
2023-12-12	11.920	11.920	10.889	11.200	9.416	1,691
2023-12-11	12.200	12.200	12.031	12.080	10.156	479
2023-12-08	12.325	12.390	12.185	12.185	10.244	504
2023-12-07	12.700	12.700	12.180	12.305	10.345	3,882
2023-12-06	12.480	12.730	12.480	12.705	10.681	725
2023-12-05	12.200	12.430	12.020	12.280	10.324	2,194
2023-12-04	12.305	12.440	12.190	12.250	10.299	947
2023-12-01	12.000	12.249	11.951	12.210	10.265	2,467
2023-11-30	12.070	12.210	11.949	12.050	10.131	7,925
2023-11-29	11.790	12.155	11.790	12.155	10.219	2,628
2023-11-28	11.719	11.970	11.719	11.785	9.908	1,206
2023-11-27	11.650	11.720	11.650	11.705	9.841	244,807
2023-11-24	11.385	11.640	11.272	11.600	9.752	21,515
2023-11-23	11.670	11.740	11.400	11.420	9.601	18,565
2023-11-22	11.660	11.740	11.590	11.680	9.820	1,089
2023-11-21	11.705	11.820	11.545	11.545	9.706	45,757
2023-11-20	11.880	11.880	11.670	11.735	9.866	2,587
2023-11-17	11.305	12.000	11.275	11.860	9.971	120,126
2023-11-16	11.600	11.600	11.351	11.525	9.689	54,969
2023-11-15	11.610	11.820	11.610	11.715	9.849	4,841
2023-11-14	10.800	11.750	10.770	11.600	9.752	82,828
2023-11-13	11.200	11.200	10.980	11.125	9.084	20,435
2023-11-10	11.000	11.290	10.760	11.240	9.178	16,209
2023-11-09	10.770	11.270	10.770	11.080	9.047	28,264
2023-11-08	11.250	11.250	10.200	10.725	8.757	51,736
2023-11-07	11.550	11.750	11.550	11.660	9.521	20,374
2023-11-06	11.955	11.960	11.450	11.565	9.443	81,688
2023-11-03	11.891	12.090	11.891	11.935	9.745	7,417
2023-11-02	11.778	12.020	11.778	11.905	9.721	7,310
2023-11-01	11.220	11.310	11.210	11.270	9.202	5,614
2023-10-31	11.088	11.268	11.088	11.260	9.194	8,609
2023-10-30	10.940	11.090	10.940	11.030	9.006	6,912
2023-10-27	10.680	10.891	10.620	10.800	8.819	8,659
2023-10-26	10.260	10.681	10.220	10.600	8.655	9,935
2023-10-25	10.400	10.400	10.307	10.400	8.492	3,332
2023-10-24	10.600	10.730	10.450	10.480	8.557	5,150
2023-10-23	10.640	10.640	10.280	10.585	8.643	5,929
2023-10-20	10.545	10.670	10.350	10.460	8.541	2,285
2023-10-19	10.890	10.905	10.500	10.905	8.904	4,246
2023-10-18	11.050	11.250	10.905	10.905	8.904	4,273
2023-10-17	11.400	11.450	11.060	11.230	9.170	1,874
2023-10-16	11.250	11.500	11.130	11.480	9.374	3,261
2023-10-13	11.535	11.630	11.220	11.270	9.202	2,850
2023-10-12	11.585	11.750	11.507	11.660	9.521	6,491
2023-10-11	11.690	11.750	11.599	11.610	9.480	7,106
2023-10-10	11.620	11.940	11.620	11.650	9.513	3,489
2023-10-09	11.580	11.580	11.310	11.505	9.394	4,789
2023-10-06	11.660	11.905	11.630	11.905	9.721	1,424
2023-10-05	11.545	11.770	11.490	11.535	9.419	3,849
2023-10-04	11.565	11.650	11.516	11.535	9.419	2,691
2023-10-03	11.890	11.890	11.550	11.640	9.504	2,330
2023-10-02	12.200	12.300	11.990	12.125	9.901	1,610
2023-09-29	12.345	12.520	12.229	12.305	10.047	14,546
2023-09-28	12.611	12.611	12.130	12.315	10.056	8,140
2023-09-27	12.600	12.750	12.600	12.600	10.288	1,558
2023-09-26	12.790	12.790	12.530	12.555	10.252	3,462

← NewerPage 13 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.