Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	23.660	24.384	23.660	23.660	18.972	6,654
2022-07-15	22.860	23.400	22.860	22.860	18.331	3,016
2022-07-14	23.510	23.510	22.860	23.510	18.852	14,270
2022-07-13	23.890	23.890	23.417	23.890	19.157	5,323
2022-07-12	23.450	23.900	23.300	23.300	18.683	3,148
2022-07-11	23.380	23.584	23.150	23.150	18.563	12,914
2022-07-08	24.310	24.310	23.341	24.310	19.493	6,747
2022-07-07	24.000	24.180	23.960	24.000	19.245	3,507
2022-07-06	22.770	23.679	22.770	22.770	18.258	4,703
2022-07-05	22.230	22.780	22.230	22.230	17.825	5,265
2022-07-04	22.580	22.580	22.100	22.580	18.106	3,499
2022-07-01	22.520	22.626	22.261	22.520	18.058	1,946
2022-06-30	22.730	22.730	22.080	22.730	18.226	3,545
2022-06-29	23.680	23.760	23.040	23.760	19.052	1,035
2022-06-28	23.830	24.027	23.679	23.830	19.108	5,412
2022-06-27	23.450	24.156	23.450	23.450	18.804	6,388
2022-06-24	23.010	23.099	22.860	22.860	18.331	9,028
2022-06-23	22.960	22.968	22.818	22.960	18.411	4,823
2022-06-22	23.280	23.280	22.400	23.280	18.667	47,037
2022-06-21	23.150	23.280	22.880	23.150	18.563	34,847
2022-06-20	23.490	23.490	23.120	23.490	18.836	2,272
2022-06-17	22.980	23.667	22.980	22.980	18.427	6,155
2022-06-16	24.100	24.100	23.000	24.100	19.325	1,878
2022-06-15	24.160	24.290	23.840	24.160	19.373	5,605
2022-06-14	25.470	25.470	24.179	25.470	20.423	12,483
2022-06-13	26.000	26.000	25.327	26.000	20.848	4,837
2022-06-10	27.300	27.300	26.360	27.300	21.891	3,616
2022-06-09	27.340	27.471	27.206	27.340	21.923	1,619
2022-06-08	28.040	28.040	27.341	28.040	22.484	1,831
2022-06-07	28.610	28.610	28.096	28.610	22.941	928
2022-06-06	28.670	28.981	28.670	28.670	22.989	2,949
2022-06-01	30.000	30.119	28.306	30.000	24.056	11,186
2022-05-31	30.690	30.690	29.945	30.690	24.609	112,937
2022-05-30	31.010	31.045	30.584	31.010	24.866	12,643
2022-05-27	30.290	30.989	30.290	30.290	24.288	21,168
2022-05-26	29.810	30.240	29.701	29.810	23.904	9,617
2022-05-25	29.010	29.780	28.920	28.920	23.127	17,898
2022-05-24	28.800	28.920	28.786	28.800	23.031	42,477
2022-05-23	27.700	28.653	27.700	27.700	22.151	9,782
2022-05-20	25.410	27.263	25.410	25.410	20.320	15,233
2022-05-19	26.290	26.290	25.420	26.290	21.024	7,741
2022-05-18	25.510	26.580	25.510	25.510	20.400	13,324
2022-05-17	25.810	25.810	25.331	25.810	20.640	14,962
2022-05-16	25.200	25.870	24.984	25.200	20.152	17,890
2022-05-13	23.600	25.240	23.170	23.170	18.529	45,902
2022-05-12	22.080	22.553	21.987	22.100	17.673	10,572
2022-05-11	21.531	22.100	21.531	21.620	17.289	3,314
2022-05-10	21.280	22.020	21.280	21.280	17.017	13,268
2022-05-09	22.310	22.310	21.180	22.310	17.841	3,180
2022-05-06	23.010	23.010	22.080	23.010	18.401	1,614
2022-05-05	23.200	23.697	22.980	23.300	18.633	8,145
2022-05-04	24.210	24.210	22.840	24.210	19.360	4,914
2022-05-03	24.540	24.717	24.220	24.540	19.624	6,948
2022-04-29	24.460	25.295	24.460	24.460	19.560	7,423
2022-04-28	25.010	25.020	24.440	25.010	20.000	11,494
2022-04-27	25.110	25.110	24.833	25.110	20.080	38,753
2022-04-26	26.210	26.210	25.019	26.210	20.960	10,979
2022-04-25	27.010	27.420	25.674	27.010	21.600	16,384
2022-04-22	26.800	27.360	26.800	26.800	21.432	4,027
2022-04-21	26.800	27.357	26.800	26.800	21.432	1,512

← NewerPage 19 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.