Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	28.920	29.504	27.840	28.920	23.127	2,823
2022-01-21	28.920	30.000	28.920	28.920	23.127	3,120
2022-01-20	28.920	29.980	28.920	28.920	23.127	492
2022-01-19	28.920	30.380	28.920	28.920	23.127	2,864
2022-01-18	28.920	29.780	28.920	28.920	23.127	4,011
2022-01-17	28.920	29.736	28.920	28.920	23.127	1,666
2022-01-14	28.920	29.844	28.920	28.920	23.127	9,004
2022-01-13	28.920	30.760	28.920	28.920	23.127	1,242
2022-01-12	28.920	31.320	28.920	28.920	23.127	1,776
2022-01-11	28.920	31.740	28.920	28.920	23.127	1,271
2022-01-10	28.920	31.600	28.920	28.920	23.127	1,318
2022-01-07	28.920	32.080	28.920	28.920	23.127	9,995
2022-01-06	28.920	32.620	28.920	28.920	23.127	3,103
2022-01-05	28.920	33.131	28.920	28.920	23.127	2,647
2022-01-04	28.920	35.164	28.920	28.920	23.127	1,574
2021-12-31	28.920	28.920	28.920	28.920	23.127	0
2021-12-30	28.920	33.980	28.920	28.920	23.127	394
2021-12-29	28.920	34.280	28.920	28.920	23.127	1,214
2021-12-24	28.920	28.920	28.920	28.920	23.127	0
2021-12-23	28.920	33.539	28.920	28.920	23.127	794
2021-12-22	28.920	33.320	28.920	28.920	23.127	246
2021-12-21	28.920	32.600	28.920	28.920	23.127	1
2021-12-20	28.920	32.944	28.920	28.920	23.127	682
2021-12-17	28.920	34.026	28.920	28.920	23.127	4,686
2021-12-16	28.920	28.920	28.920	28.920	23.127	0
2021-12-15	28.920	34.194	28.920	28.920	23.127	5,051
2021-12-14	28.920	34.343	28.920	28.920	23.127	5,091
2021-12-13	28.920	34.464	28.920	28.920	23.127	31,519
2021-12-10	28.920	28.920	28.920	28.920	23.127	0
2021-12-09	28.920	33.730	28.920	28.920	23.127	10,059
2021-12-08	28.920	33.820	28.920	28.920	23.127	16,570
2021-12-07	28.920	33.400	28.920	28.920	23.127	6,800
2021-12-06	28.920	32.700	28.920	28.920	23.127	10,716
2021-12-03	28.920	28.920	28.920	28.920	23.127	17,487
2021-12-02	28.920	32.700	28.920	28.920	23.127	3,277
2021-12-01	28.920	32.898	28.920	28.920	23.127	114
2021-11-30	28.920	33.103	28.920	28.920	23.127	5,632
2021-11-29	28.920	34.079	28.920	28.920	23.127	770
2021-11-26	28.920	35.163	28.920	28.920	23.127	6,674
2021-11-25	28.920	35.420	28.920	28.920	23.127	4,198
2021-11-24	28.920	34.385	28.920	28.920	23.127	10,388
2021-11-23	28.920	34.500	28.920	28.920	23.127	856
2021-11-22	28.920	35.083	28.920	28.920	23.127	1,164
2021-11-19	28.920	34.372	28.920	28.920	23.127	2,230
2021-11-18	28.920	28.920	28.920	28.920	23.127	0
2021-11-17	28.920	33.834	28.920	28.920	23.127	5,910
2021-11-16	28.920	34.050	28.920	28.920	23.127	93,848
2021-11-15	28.920	34.360	28.920	28.920	23.127	2,273
2021-11-12	28.920	28.920	28.920	28.920	23.127	0
2021-11-11	28.920	33.053	28.920	28.920	23.127	46
2021-11-10	28.920	33.260	28.920	28.920	23.127	377
2021-11-09	28.920	33.917	28.920	28.920	23.127	12,186
2021-11-08	28.920	28.920	28.920	28.920	23.127	0
2021-11-05	28.920	33.300	28.920	28.920	23.127	130
2021-11-04	28.920	33.505	28.920	28.920	23.127	5,901
2021-11-03	28.920	33.220	28.920	28.920	23.127	5,359
2021-11-02	28.920	32.540	28.920	28.920	23.127	442
2021-11-01	28.920	33.041	28.920	28.920	23.127	10,945
2021-10-29	28.920	33.000	28.920	28.920	23.127	1,608
2021-10-28	28.920	33.260	28.920	28.920	23.127	243

← NewerPage 21 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.