Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	12.990	12.990	12.770	12.800	10.452	7,309
2023-09-22	12.915	13.131	12.910	13.040	10.648	1,295
2023-09-21	13.480	13.540	12.900	12.975	10.595	2,359
2023-09-20	13.530	13.530	13.310	13.430	10.966	1,922
2023-09-19	12.880	13.460	12.860	13.460	10.991	5,659
2023-09-18	13.440	13.440	12.856	12.965	10.586	4,013
2023-09-15	13.125	13.440	12.900	13.165	10.750	12,804
2023-09-14	13.080	13.080	12.970	13.080	10.680	5,759
2023-09-13	13.165	13.170	13.165	13.165	10.750	879
2023-09-12	13.230	13.370	12.890	13.185	10.766	2,363
2023-09-11	13.200	13.460	13.070	13.105	10.701	2,072
2023-09-08	13.200	13.310	12.980	13.115	10.709	2,321
2023-09-07	12.890	13.230	12.890	12.975	10.595	2,652
2023-09-06	13.210	13.210	12.950	12.955	10.578	3,701
2023-09-05	13.343	13.510	13.343	13.430	10.966	2,684
2023-09-04	13.555	13.571	13.349	13.420	10.958	2,113
2023-09-01	13.565	13.565	13.400	13.565	11.076	4,246
2023-08-31	13.715	13.715	13.715	13.715	11.199	2,483
2023-08-30	13.830	13.830	13.570	13.610	11.113	1,953
2023-08-29	13.745	13.905	13.586	13.905	11.354	2,572
2023-08-25	13.145	13.270	13.102	13.260	10.827	1,528
2023-08-24	13.260	13.260	13.260	13.260	10.827	0
2023-08-23	13.640	13.780	13.330	13.480	11.007	6,925
2023-08-22	13.600	13.674	13.300	13.565	11.076	13,772
2023-08-21	14.080	14.080	13.530	13.600	11.105	5,839
2023-08-18	14.350	14.350	14.154	14.240	11.627	2,480
2023-08-17	14.581	14.581	14.410	14.410	11.766	1,310
2023-08-16	14.830	14.910	14.680	14.725	12.023	1,630
2023-08-15	14.900	14.975	14.900	14.975	12.228	456
2023-08-14	15.040	15.040	14.740	15.010	12.256	1,415
2023-08-11	15.505	15.530	15.060	15.060	12.297	951
2023-08-10	15.430	15.430	15.430	15.430	12.599	953
2023-08-09	15.335	15.570	15.248	15.375	12.554	607
2023-08-08	15.385	15.430	15.190	15.200	12.411	1,650
2023-08-07	15.450	15.660	15.260	15.315	12.505	1,416
2023-08-04	15.440	15.440	14.870	15.315	12.505	3,836
2023-08-03	15.280	15.540	15.280	15.305	12.497	3,120
2023-08-02	15.620	15.620	15.120	15.210	12.420	41,049
2023-08-01	16.305	16.390	15.620	15.800	12.901	7,069
2023-07-31	16.540	16.540	16.330	16.450	13.432	7,031
2023-07-28	16.380	16.490	16.380	16.480	13.457	2,074
2023-07-27	16.520	16.520	16.345	16.345	13.346	2,138
2023-07-26	16.690	16.790	16.600	16.680	13.620	3,329
2023-07-25	16.450	16.990	16.440	16.800	13.718	74,212
2023-07-24	16.350	16.490	16.350	16.440	13.424	1,110
2023-07-21	16.370	16.590	16.370	16.400	13.391	5,230
2023-07-20	16.270	16.370	16.050	16.145	13.183	2,662
2023-07-19	16.097	16.335	16.097	16.335	13.338	2,548
2023-07-18	15.650	15.650	15.570	15.585	12.726	5,906
2023-07-17	15.525	15.730	15.490	15.525	12.677	1,690
2023-07-14	15.305	15.690	15.271	15.690	12.811	7,047
2023-07-13	14.880	15.250	14.880	15.175	12.391	2,458
2023-07-12	14.505	14.950	14.440	14.945	12.203	4,331
2023-07-11	14.400	14.600	14.350	14.575	11.901	8,120
2023-07-10	14.400	14.450	14.353	14.450	11.799	3,019
2023-07-07	14.020	14.590	13.930	14.460	11.807	4,975
2023-07-06	14.230	14.285	13.740	13.850	11.309	5,938
2023-07-05	14.355	14.500	14.340	14.420	11.774	6,483
2023-07-04	14.545	14.640	14.380	14.480	11.823	3,765
2023-07-03	14.820	14.820	14.490	14.555	11.885	5,588

← NewerPage 14 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.