Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	14.820	14.820	14.490	14.555	11.885	5,588
2023-06-30	14.705	14.920	14.654	14.860	12.134	1,612
2023-06-29	14.745	14.930	14.600	14.725	12.023	4,947
2023-06-28	14.400	14.740	14.400	14.610	11.930	5,604
2023-06-27	14.105	14.110	13.850	13.975	11.411	4,765
2023-06-26	14.053	14.053	13.810	13.965	11.403	5,629
2023-06-23	14.160	14.160	14.010	14.060	11.481	4,274
2023-06-22	14.505	14.558	14.320	14.410	11.766	7,539
2023-06-21	14.850	14.850	14.500	14.585	11.909	5,041
2023-06-20	14.955	14.955	14.640	14.955	12.211	3,268
2023-06-19	15.690	15.690	15.470	15.600	12.738	11,015
2023-06-16	15.910	16.034	15.910	16.000	13.065	27,997
2023-06-15	15.820	15.820	15.550	15.660	12.787	7,589
2023-06-14	15.800	16.070	15.800	16.050	13.105	3,599
2023-06-13	15.705	15.820	15.705	15.705	12.824	4,684
2023-06-12	15.545	15.790	15.450	15.755	12.865	4,103
2023-06-09	15.505	15.700	15.317	15.600	12.738	4,285
2023-06-08	15.700	15.700	15.319	15.505	12.660	6,842
2023-06-07	15.860	15.860	15.500	15.860	12.797	6,802
2023-06-06	15.305	15.800	15.070	15.705	12.672	5,330
2023-06-05	15.365	15.720	15.210	15.365	12.397	7,759
2023-06-02	15.110	15.460	15.110	15.315	12.357	7,252
2023-06-01	14.705	15.000	14.660	14.860	11.990	208,049
2023-05-31	14.450	14.715	14.450	14.640	11.812	11,623
2023-05-30	14.585	14.650	14.490	14.490	11.691	271,586
2023-05-26	14.000	14.535	14.000	14.535	11.728	153,679
2023-05-25	13.800	14.070	13.710	14.070	11.352	5,195
2023-05-24	13.965	13.965	13.510	13.755	11.098	8,484
2023-05-23	14.305	14.390	14.060	14.145	11.413	16,226
2023-05-22	14.670	14.670	14.250	14.280	11.522	106,852
2023-05-19	14.850	15.000	14.850	14.945	12.058	4,281
2023-05-18	14.745	14.940	14.720	14.820	11.958	6,603
2023-05-17	15.200	15.200	14.565	14.830	11.966	57,309
2023-05-16	15.105	15.340	15.080	15.125	12.204	2,956
2023-05-15	14.905	15.000	14.860	14.915	12.034	4,303
2023-05-12	14.780	14.920	14.780	14.820	11.958	3,691
2023-05-11	14.545	14.680	14.493	14.575	11.760	3,100
2023-05-10	14.250	14.384	14.250	14.270	11.514	3,306
2023-05-09	14.480	14.480	13.950	14.060	11.344	3,160
2023-05-05	14.290	14.580	14.290	14.470	11.675	1,669
2023-05-04	14.510	14.510	14.220	14.260	11.506	983
2023-05-03	14.335	14.641	14.320	14.535	11.728	3,696
2023-05-02	15.170	15.170	14.230	14.230	11.482	3,870
2023-04-28	15.105	15.390	14.900	15.280	12.329	201,027
2023-04-27	14.575	14.980	14.510	14.905	12.026	159,495
2023-04-26	14.650	14.650	14.550	14.600	11.780	21,932
2023-04-25	14.700	14.700	14.550	14.690	11.853	2,794
2023-04-24	15.000	15.030	14.850	15.030	12.127	2,379
2023-04-21	15.070	15.070	14.940	15.070	12.159	4,479
2023-04-20	15.145	15.175	14.620	15.175	12.244	4,001
2023-04-19	15.380	15.380	15.200	15.210	12.272	3,500
2023-04-18	15.660	15.890	15.580	15.690	12.660	4,111
2023-04-17	16.200	16.200	15.490	15.620	12.603	8,674
2023-04-14	16.230	16.249	16.000	16.185	13.059	12,132
2023-04-13	15.945	16.092	15.937	16.070	12.966	2,405
2023-04-12	16.000	16.120	15.720	15.785	12.736	7,746
2023-04-11	16.250	16.310	16.020	16.050	12.950	2,244
2023-04-06	16.115	16.115	16.115	16.115	13.002	5,556
2023-04-05	16.420	16.420	16.011	16.135	13.019	2,401
2023-04-04	17.020	17.020	16.510	16.660	13.442	577

← NewerPage 15 of 22 · 1,263 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.