Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	20.535	20.535	19.550	20.535	16.466	5,392
2022-10-11	20.995	20.995	20.354	20.995	16.835	8,386
2022-10-10	21.490	21.490	20.920	21.490	17.232	2,394
2022-10-07	22.230	22.230	21.520	22.230	17.825	1,522
2022-10-06	22.900	23.020	22.140	23.010	18.451	10,437
2022-10-05	22.730	23.117	22.520	22.840	18.315	11,868
2022-10-04	21.490	23.000	21.490	21.490	17.232	7,575
2022-10-03	21.600	21.600	20.688	21.150	16.959	12,123
2022-09-30	20.155	21.440	20.155	20.155	16.162	10,790
2022-09-29	20.460	20.460	20.026	20.460	16.406	2,580
2022-09-28	20.215	20.215	19.480	20.215	16.210	9,757
2022-09-27	20.139	20.480	20.139	20.235	16.226	6,502
2022-09-26	20.000	20.040	19.569	19.735	15.825	7,089
2022-09-23	20.705	20.705	19.680	20.705	16.603	3,406
2022-09-22	21.660	21.660	20.720	21.660	17.368	2,965
2022-09-21	22.181	22.181	21.950	21.950	17.601	4,328
2022-09-20	23.430	23.430	22.096	23.430	18.788	8,897
2022-09-16	26.520	26.520	25.157	26.520	21.265	128,803
2022-09-15	27.070	27.070	26.313	27.070	21.706	40,468
2022-09-14	27.200	27.200	26.180	27.200	21.811	23,452
2022-09-13	29.220	29.220	28.200	29.220	23.430	2,474
2022-09-12	28.160	29.120	28.160	28.160	22.580	28,125
2022-09-09	28.120	28.165	27.640	27.640	22.164	43,095
2022-09-08	27.150	28.137	27.150	27.150	21.771	12,500
2022-09-07	26.840	27.160	26.840	26.840	21.522	6,437
2022-09-06	26.100	27.272	26.100	26.100	20.929	19,609
2022-09-05	26.350	26.900	26.160	26.900	21.570	1,208
2022-09-02	25.850	26.880	25.850	25.850	20.728	12,046
2022-09-01	26.840	26.840	25.796	26.840	21.522	6,502
2022-08-31	26.460	26.795	26.460	26.460	21.217	6,560
2022-08-30	26.310	26.591	26.310	26.310	21.097	3,780
2022-08-26	26.860	27.120	26.360	26.860	21.538	14,466
2022-08-25	26.080	27.120	26.080	26.080	20.913	9,214
2022-08-24	26.140	26.140	25.817	26.140	20.961	3,378
2022-08-23	26.210	26.400	26.020	26.400	21.169	4,788
2022-08-22	28.452	28.452	25.739	27.070	21.706	12,804
2022-08-19	30.670	31.094	30.380	30.670	24.593	1,461
2022-08-18	31.010	31.620	30.940	31.010	24.866	2,462
2022-08-17	32.270	32.270	31.180	32.270	25.876	4,099
2022-08-16	31.380	32.320	31.300	31.300	25.098	6,520
2022-08-15	30.730	31.460	30.730	30.730	24.641	4,148
2022-08-12	30.440	30.820	30.440	30.440	24.409	18,770
2022-08-11	31.010	31.010	30.440	31.010	24.866	9,214
2022-08-10	29.700	31.000	29.600	29.600	23.735	2,798
2022-08-09	29.470	29.748	29.470	29.470	23.631	2,090
2022-08-08	28.920	29.480	28.920	28.920	23.190	2,787
2022-08-05	29.600	29.600	28.900	29.600	23.735	9,079
2022-08-04	29.010	29.714	29.010	29.010	23.262	6,840
2022-08-03	28.500	29.200	28.500	28.500	22.853	2,856
2022-08-02	29.510	29.510	28.220	29.510	23.663	31,830
2022-08-01	29.300	29.839	29.300	29.300	23.495	4,924
2022-07-29	28.610	29.380	28.610	28.610	22.941	9,543
2022-07-28	27.030	28.520	27.030	27.030	21.674	8,886
2022-07-27	27.010	27.010	26.719	27.010	21.658	7,186
2022-07-26	26.270	26.763	26.270	26.270	21.065	8,910
2022-07-25	26.480	26.480	26.220	26.480	21.233	3,963
2022-07-22	26.160	26.483	26.160	26.160	20.977	3,928
2022-07-21	25.470	26.222	25.470	25.470	20.423	4,651
2022-07-20	25.320	25.618	25.320	25.320	20.303	5,232
2022-07-19	24.500	25.400	24.500	24.500	19.646	5,197

← NewerPage 18 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.