Antin Infrastructure Partners historical data
| 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 |
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.