Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	16.910	17.050	16.910	17.020	13.733	1,491
2023-03-31	17.000	17.000	16.690	16.810	13.563	5,504
2023-03-30	16.490	16.930	16.490	16.840	13.587	10,114
2023-03-29	15.705	16.270	15.630	16.220	13.087	3,598
2023-03-28	15.380	15.670	15.380	15.535	12.534	2,204
2023-03-27	15.905	15.990	15.704	15.705	12.672	10,656
2023-03-24	16.250	16.300	15.760	15.890	12.821	5,621
2023-03-23	17.105	17.390	16.110	16.240	13.103	8,304
2023-03-22	17.240	17.240	16.980	17.050	13.757	2,618
2023-03-21	17.250	18.140	17.250	18.125	14.624	2,655
2023-03-20	16.765	16.970	16.020	16.840	13.587	15,523
2023-03-17	18.340	18.340	16.790	16.935	13.664	35,398
2023-03-16	18.640	18.760	18.210	18.430	14.870	3,825
2023-03-15	18.680	18.680	18.300	18.650	15.048	7,458
2023-03-14	18.650	18.770	18.280	18.650	15.048	6,312
2023-03-13	17.985	18.550	17.985	17.985	14.511	157,500
2023-03-10	18.690	18.690	17.840	18.690	15.080	7,183
2023-03-09	19.090	19.090	18.690	19.090	15.403	545
2023-03-08	18.915	19.082	18.540	18.650	15.048	7,202
2023-03-07	19.795	19.795	19.040	19.795	15.972	4,434
2023-03-06	20.305	20.305	19.730	20.305	16.383	5,824
2023-03-03	19.815	20.240	19.815	19.815	15.988	6,112
2023-03-02	20.155	20.155	19.910	20.155	16.262	2,969
2023-03-01	20.635	20.780	20.320	20.635	16.649	50,062
2023-02-28	20.615	20.720	20.560	20.615	16.633	4,922
2023-02-27	20.255	20.780	20.255	20.255	16.343	142,804
2023-02-24	20.195	20.360	20.140	20.195	16.294	6,477
2023-02-23	19.985	20.240	19.985	19.985	16.125	13,294
2023-02-22	20.500	20.500	19.840	20.500	16.540	7,301
2023-02-21	20.840	20.840	20.500	20.840	16.815	3,314
2023-02-20	20.705	20.780	20.499	20.705	16.706	2,051
2023-02-17	20.615	20.761	20.400	20.615	16.633	3,181
2023-02-16	21.300	21.300	20.400	21.300	17.186	1,111
2023-02-15	20.705	21.120	20.631	20.705	16.706	3,281
2023-02-14	20.595	20.900	20.595	20.595	16.617	7,964
2023-02-13	20.100	20.580	20.100	20.100	16.218	3,859
2023-02-10	20.730	20.750	20.060	20.750	16.742	3,337
2023-02-09	20.935	20.995	20.697	20.995	16.940	9,689
2023-02-08	20.975	20.975	20.680	20.975	16.924	1,887
2023-02-07	20.995	20.995	20.300	20.995	16.940	2,668
2023-02-06	21.810	21.810	21.040	21.810	17.597	1,893
2023-02-03	22.100	22.480	21.600	22.210	17.920	5,523
2023-02-02	20.995	22.140	20.900	20.900	16.863	11,189
2023-02-01	20.800	21.201	20.800	20.800	16.783	2,621
2023-01-31	20.800	20.920	20.320	20.915	16.875	8,326
2023-01-30	21.490	21.490	20.729	21.490	17.339	17,090
2023-01-27	21.850	21.850	21.190	21.850	17.630	9,814
2023-01-26	21.620	21.840	21.495	21.620	17.444	204,654
2023-01-25	22.080	22.080	21.320	22.080	17.815	9,459
2023-01-24	22.160	22.200	21.990	22.160	17.880	2,170
2023-01-23	22.020	22.240	21.987	22.020	17.767	2,892
2023-01-20	21.550	22.100	21.550	21.550	17.388	877
2023-01-19	21.950	22.340	21.580	21.950	17.710	8,002
2023-01-18	23.200	23.200	22.271	23.200	18.719	4,222
2023-01-17	23.300	23.300	23.016	23.300	18.800	3,383
2023-01-16	22.440	23.220	22.440	22.440	18.106	3,270
2023-01-13	22.270	22.660	22.267	22.420	18.090	5,464
2023-01-12	22.650	22.680	22.120	22.650	18.275	1,371
2023-01-11	21.620	22.588	21.620	21.620	17.444	3,151
2023-01-10	21.300	21.660	21.300	21.300	17.186	6,293

← NewerPage 16 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.