Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	26.800	27.324	26.800	26.800	21.432	2,748
2022-04-19	27.280	27.280	26.461	27.280	21.815	893
2022-04-14	27.600	27.600	27.200	27.600	22.071	501
2022-04-13	28.000	28.300	27.400	28.000	22.391	1,632
2022-04-12	27.505	28.047	27.505	27.700	22.151	6,769
2022-04-11	28.400	28.600	27.700	28.600	22.871	5,327
2022-04-08	28.000	28.528	28.000	28.000	22.391	653
2022-04-07	28.400	28.640	28.099	28.400	22.711	29,180
2022-04-06	29.000	29.000	28.147	29.000	23.191	36,332
2022-04-05	29.600	29.800	29.260	29.600	23.671	1,197
2022-04-04	28.800	29.551	28.660	29.000	23.191	4,876
2022-04-01	29.200	29.440	28.800	29.000	23.191	2,065
2022-03-31	28.270	29.380	28.270	28.270	22.607	3,824
2022-03-30	29.300	29.410	28.220	29.410	23.519	9,216
2022-03-29	28.500	29.520	28.480	28.480	22.775	8,271
2022-03-28	28.310	28.500	27.960	28.310	22.639	9,375
2022-03-25	28.000	28.438	28.000	28.000	22.391	12,768
2022-03-24	30.000	30.000	28.316	30.000	23.991	7,875
2022-03-23	29.110	29.862	29.080	29.110	23.279	4,675
2022-03-22	27.700	28.876	27.700	27.700	22.151	802
2022-03-21	27.950	29.060	27.950	27.950	22.351	3,439
2022-03-18	27.624	29.720	27.624	29.720	23.767	7,069
2022-03-17	27.600	27.644	27.560	27.600	22.071	1,813
2022-03-16	27.490	27.820	27.063	27.070	21.648	1,678
2022-03-15	25.090	26.440	25.090	25.090	20.064	9,491
2022-03-14	26.000	26.860	26.000	26.000	20.792	1,393
2022-03-11	24.610	25.348	24.610	24.610	19.680	3,317
2022-03-10	25.010	25.115	24.500	25.010	20.000	11,678
2022-03-09	24.000	24.488	24.000	24.000	19.193	9,710
2022-03-08	23.712	25.720	23.712	25.720	20.568	18,849
2022-03-07	22.100	23.806	22.100	22.100	17.673	8,487
2022-03-04	22.500	22.620	22.471	22.500	17.993	33,605
2022-03-03	22.610	22.936	22.610	22.610	18.081	1,221
2022-03-02	22.500	23.340	22.500	22.500	17.993	10,171
2022-03-01	22.820	22.930	22.320	22.820	18.249	17,822
2022-02-28	22.020	23.447	22.020	22.020	17.609	1,902
2022-02-25	23.010	23.790	23.010	23.010	18.401	4,566
2022-02-24	23.300	23.510	22.711	23.510	18.801	22,284
2022-02-23	24.270	24.270	23.372	24.270	19.408	3,334
2022-02-22	23.070	23.900	23.070	23.070	18.449	13,707
2022-02-21	23.530	23.803	23.350	23.490	18.785	6,345
2022-02-18	25.410	25.410	23.580	25.410	20.320	5,927
2022-02-17	23.680	24.340	23.680	24.000	19.193	2,177
2022-02-16	23.740	24.120	23.410	23.410	18.721	12,884
2022-02-15	23.490	23.933	23.010	23.010	18.401	1,921
2022-02-14	24.000	24.480	23.778	24.480	19.576	8,720
2022-02-11	24.900	25.200	24.900	24.900	19.912	1,535
2022-02-10	27.970	27.970	25.500	27.970	22.367	1,204
2022-02-09	25.010	26.322	25.010	25.010	20.000	3,741
2022-02-08	25.600	26.180	25.140	26.180	20.936	3,069
2022-02-07	26.310	26.420	25.640	26.310	21.040	7,327
2022-02-04	26.610	26.610	25.720	26.610	21.280	7,150
2022-02-03	29.280	29.280	27.100	29.280	23.415	5,414
2022-02-02	27.010	27.734	27.010	27.010	21.600	2,779
2022-02-01	27.490	27.603	27.374	27.490	21.983	5,008
2022-01-31	25.870	26.870	25.870	25.870	20.688	5,584
2022-01-28	26.689	26.689	25.300	25.630	20.496	3,144
2022-01-27	28.060	28.060	27.140	27.360	21.879	3,909
2022-01-26	27.515	28.429	27.515	28.420	22.727	14,637
2022-01-25	28.920	28.920	27.463	28.920	23.127	4,846

← NewerPage 20 of 22 · 1,270 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.