Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	20.350	21.391	20.350	20.350	16.419	5,972
2023-01-06	20.115	20.440	19.770	20.115	16.230	4,235
2023-01-05	20.500	20.500	20.120	20.500	16.540	1,451
2023-01-04	20.860	20.860	20.300	20.710	16.710	6,944
2023-01-03	20.675	21.080	20.675	20.675	16.682	2,732
2022-12-30	20.440	20.440	20.300	20.420	16.476	2,365
2022-12-29	20.155	20.800	20.155	20.155	16.262	5,211
2022-12-28	20.635	20.635	20.096	20.635	16.649	1,794
2022-12-23	20.460	20.820	20.460	20.460	16.508	636
2022-12-22	20.595	20.680	20.360	20.595	16.617	143,742
2022-12-21	20.275	20.680	20.275	20.275	16.359	4,969
2022-12-20	20.730	20.760	20.180	20.730	16.726	142,620
2022-12-19	20.275	20.827	20.275	20.275	16.359	1,966
2022-12-16	21.300	21.300	20.220	21.300	17.186	13,694
2022-12-15	22.520	22.520	21.320	22.520	18.170	807
2022-12-14	23.490	23.500	22.535	23.340	18.832	7,435
2022-12-13	21.890	23.660	21.860	21.890	17.662	8,388
2022-12-12	21.410	21.900	21.100	21.410	17.275	3,476
2022-12-09	21.070	21.380	21.040	21.070	17.000	2,106
2022-12-08	21.220	21.340	21.013	21.220	17.121	1,190
2022-12-07	22.100	22.100	21.220	22.100	17.831	1,366
2022-12-06	22.290	22.290	21.840	22.290	17.985	1,304
2022-12-05	22.610	22.610	22.140	22.610	18.243	4,730
2022-12-02	23.130	23.180	22.416	23.130	18.662	3,965
2022-12-01	22.290	23.140	22.290	22.290	17.985	4,672
2022-11-30	21.740	22.380	21.640	21.740	17.541	11,160
2022-11-29	22.100	22.260	21.620	22.100	17.831	1,112
2022-11-28	22.440	22.460	22.100	22.440	18.106	1,221
2022-11-25	22.900	22.900	22.375	22.900	18.477	924
2022-11-24	22.210	22.960	22.200	22.210	17.920	1,107
2022-11-23	22.690	22.738	22.040	22.690	18.307	12,956
2022-11-22	22.960	23.110	22.480	23.110	18.646	6,250
2022-11-21	22.900	23.000	22.540	22.900	18.477	4,007
2022-11-18	22.100	23.360	22.100	22.100	17.831	5,080
2022-11-17	22.370	22.370	22.000	22.370	18.049	2,838
2022-11-16	23.410	23.410	22.296	23.410	18.888	4,930
2022-11-15	23.740	23.740	23.740	23.740	19.155	4,663
2022-11-14	24.230	24.230	23.760	24.230	19.550	3,490
2022-11-11	22.770	22.770	22.770	22.770	18.372	4,023
2022-11-10	22.650	22.920	21.720	22.650	18.162	43,536
2022-11-09	22.210	22.663	22.160	22.160	17.769	4,468
2022-11-08	21.570	22.180	21.530	21.530	17.264	2,699
2022-11-07	22.230	22.230	21.540	22.230	17.825	4,337
2022-11-04	21.810	22.220	21.760	21.810	17.489	5,146
2022-11-03	22.440	22.440	22.440	22.440	17.994	2,930
2022-11-02	22.350	22.350	22.350	22.350	17.922	1,684
2022-11-01	21.950	21.950	21.950	21.950	17.601	8,829
2022-10-31	22.500	22.500	22.500	22.500	18.042	2,898
2022-10-28	23.170	23.170	22.400	23.170	18.579	4,034
2022-10-27	23.260	23.600	23.016	23.260	18.651	3,198
2022-10-26	22.670	22.670	22.670	22.670	18.178	4,331
2022-10-25	21.090	21.090	21.090	21.090	16.911	6,178
2022-10-24	20.750	21.180	20.750	20.750	16.639	3,418
2022-10-21	20.800	20.981	20.480	20.800	16.679	6,809
2022-10-20	20.500	20.800	20.480	20.500	16.438	2,204
2022-10-19	21.200	21.200	21.200	21.200	17.000	6,109
2022-10-18	21.015	21.015	21.015	21.015	16.851	5,886
2022-10-17	20.000	21.000	19.980	20.000	16.037	6,408
2022-10-14	20.350	20.501	19.800	20.195	16.194	13,672
2022-10-13	19.640	20.000	19.450	19.640	15.749	7,500

← NewerPage 17 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.