Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	8.610	8.610	8.510	8.510	8.510	232
2026-07-29	8.545	8.710	8.460	8.490	8.490	3,852
2026-07-28	8.650	8.650	8.530	8.580	8.580	1,599
2026-07-27	8.610	8.710	8.610	8.630	8.630	6,556
2026-07-24	8.785	8.820	8.600	8.600	8.600	1,912
2026-07-23	8.860	8.860	8.730	8.760	8.760	2,418
2026-07-22	8.725	8.800	8.700	8.730	8.730	1,841
2026-07-21	8.755	8.865	8.700	8.737	8.737	10,403
2026-07-20	8.870	8.880	8.700	8.730	8.730	57
2026-07-17	8.975	9.000	8.890	8.940	8.940	1,366
2026-07-16	9.050	9.050	8.870	8.990	8.990	910
2026-07-15	8.755	8.990	8.660	8.940	8.940	3,905
2026-07-14	8.770	8.770	8.670	8.670	8.670	165
2026-07-13	8.800	8.880	8.770	8.780	8.780	519
2026-07-10	8.840	8.850	8.835	8.840	8.840	783
2026-07-09	8.850	8.870	8.690	8.720	8.720	934
2026-07-08	8.950	8.950	8.870	8.880	8.880	1,823
2026-07-07	9.020	9.120	9.000	9.050	9.050	4,279
2026-07-06	9.080	9.180	9.020	9.060	9.060	318
2026-07-03	9.000	9.090	8.940	9.060	9.060	284
2026-07-02	9.030	9.030	8.875	8.940	8.940	1,673
2026-07-01	8.850	9.020	8.790	8.980	8.980	796
2026-06-30	8.830	8.950	8.830	8.840	8.840	7
2026-06-29	9.385	9.400	8.730	8.750	8.750	1,492
2026-06-26	8.985	8.990	8.690	8.740	8.740	5,193
2026-06-25	9.050	9.100	9.040	9.040	9.040	885
2026-06-24	9.100	9.120	9.100	9.100	9.100	15
2026-06-23	9.105	9.160	9.070	9.090	9.090	6,627
2026-06-22	9.185	9.190	9.040	9.100	9.100	518
2026-06-19	9.240	9.240	9.130	9.180	9.180	11
2026-06-18	9.335	9.350	9.270	9.280	9.280	19,381
2026-06-17	9.515	9.520	9.200	9.310	9.310	2,306
2026-06-16	9.460	9.460	9.150	9.420	9.420	684
2026-06-15	9.550	9.550	9.250	9.250	9.250	2,069
2026-06-12	9.715	9.730	9.540	9.605	9.255	1,199
2026-06-11	9.545	9.630	9.480	9.490	9.144	270
2026-06-10	9.480	9.660	9.480	9.600	9.250	1,060
2026-06-09	9.450	9.565	9.450	9.565	9.217	831
2026-06-08	9.420	9.490	9.380	9.480	9.135	772
2026-06-05	9.505	9.560	9.400	9.450	9.106	657
2026-06-04	9.400	9.520	9.400	9.470	9.125	26
2026-06-03	9.450	9.480	9.360	9.420	9.077	5,604
2026-06-02	9.600	9.660	9.390	9.460	9.115	620
2026-06-01	9.780	9.800	9.600	9.640	9.289	1,590
2026-05-29	9.795	9.950	9.650	9.685	9.332	6,655
2026-05-28	9.870	9.900	9.710	9.740	9.385	4,091
2026-05-27	9.760	9.860	9.760	9.795	9.438	310
2026-05-26	9.830	9.830	9.690	9.700	9.347	1,916
2026-05-22	9.795	9.800	9.700	9.775	9.419	685
2026-05-21	9.740	9.860	9.700	9.755	9.400	3,742
2026-05-20	9.735	9.830	9.620	9.760	9.404	5,965
2026-05-19	9.910	9.970	9.720	9.760	9.404	654
2026-05-18	10.080	10.180	9.840	9.870	9.510	188
2026-05-15	10.000	10.240	10.000	10.065	9.698	46
2026-05-14	10.115	10.220	9.800	9.910	9.549	677
2026-05-13	9.905	10.160	9.900	10.115	9.746	858
2026-05-12	10.040	10.240	9.850	9.855	9.496	2,318
2026-05-11	9.945	10.235	9.930	10.235	9.862	155
2026-05-08	10.040	10.080	9.730	10.005	9.640	354
2026-05-07	10.400	10.400	10.060	10.120	9.751	617

← NewerPage 2 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.