Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	10.650	10.660	10.460	10.460	10.079	277
2026-05-05	10.820	10.860	10.500	10.500	10.117	115
2026-05-01	10.630	10.630	10.630	10.630	10.243	0
2026-04-30	10.480	10.660	10.400	10.630	10.243	342
2026-04-29	10.610	10.700	10.460	10.560	10.175	1,919
2026-04-28	10.580	10.700	10.520	10.650	10.262	325
2026-04-27	10.500	10.600	10.460	10.520	10.137	78
2026-04-24	10.900	10.900	10.480	10.560	10.175	5,891
2026-04-23	11.170	11.180	10.920	10.920	10.522	2,073
2026-04-22	11.190	11.190	11.060	11.070	10.667	1,406
2026-04-21	11.060	11.240	11.060	11.200	10.792	1,157
2026-04-20	11.380	11.380	11.080	11.090	10.686	6,695
2026-04-17	11.020	11.560	11.020	11.470	11.052	3,593
2026-04-16	10.960	11.100	10.960	11.010	10.609	3,719
2026-04-15	10.820	11.080	10.760	11.030	10.628	1,960
2026-04-14	10.570	10.820	10.570	10.750	10.358	528
2026-04-13	10.310	10.600	10.300	10.540	10.156	1,974
2026-04-10	10.365	10.600	10.320	10.485	10.103	1,638
2026-04-09	10.400	10.440	10.280	10.290	9.915	2,154
2026-04-08	10.080	10.520	10.060	10.365	9.987	1,597
2026-04-07	10.760	10.760	10.100	10.250	9.877	4,363
2026-04-02	10.320	10.690	10.320	10.690	10.301	237
2026-04-01	10.460	10.460	10.340	10.420	10.040	2,621
2026-03-31	9.945	10.240	9.900	10.215	9.843	2,326
2026-03-30	9.905	9.980	9.800	9.945	9.583	1,218
2026-03-27	10.100	10.140	9.800	9.870	9.510	290
2026-03-26	9.820	9.980	9.820	9.890	9.530	1,567
2026-03-25	9.650	10.120	9.650	9.925	9.563	345
2026-03-24	9.965	9.980	9.665	9.665	9.313	398
2026-03-23	9.220	9.920	9.180	9.830	9.472	1,919
2026-03-20	9.740	10.040	9.420	9.505	9.159	12,559
2026-03-19	10.060	10.060	9.870	10.025	9.660	26,853
2026-03-18	10.080	10.100	9.900	10.045	9.679	999
2026-03-17	9.600	9.990	9.520	9.925	9.563	803
2026-03-16	9.305	9.510	9.250	9.440	9.096	330
2026-03-13	9.515	9.650	9.050	9.315	8.976	1,794
2026-03-12	9.385	9.740	9.290	9.585	9.236	2,980
2026-03-11	9.400	9.580	9.360	9.525	9.178	824
2026-03-10	9.270	9.360	9.270	9.315	8.976	1,582
2026-03-09	9.165	9.165	8.940	9.165	8.831	322
2026-03-06	9.380	9.380	9.170	9.240	8.903	2,502
2026-03-05	9.345	9.400	9.270	9.345	9.005	3,354
2026-03-04	9.275	9.400	9.275	9.375	9.033	3,236
2026-03-03	9.510	9.510	9.250	9.290	8.952	5,468
2026-03-02	9.685	9.800	9.490	9.660	9.308	334
2026-02-27	10.020	10.020	9.760	9.795	9.438	2,305
2026-02-26	9.850	10.000	9.840	9.890	9.530	334
2026-02-25	10.175	10.200	9.890	9.890	9.530	1,248
2026-02-24	10.140	10.280	10.140	10.140	9.771	20
2026-02-23	10.100	10.120	10.020	10.120	9.751	66
2026-02-20	9.970	10.220	9.953	10.085	9.718	4,253
2026-02-19	10.040	10.080	9.910	9.965	9.602	374
2026-02-18	10.020	10.060	9.960	10.005	9.640	151
2026-02-17	9.815	9.970	9.740	9.970	9.607	2,168
2026-02-16	10.000	10.120	9.870	9.905	9.544	619
2026-02-13	10.195	10.240	10.100	10.100	9.732	1,366
2026-02-12	10.120	10.280	10.120	10.215	9.843	2,680
2026-02-11	10.195	10.200	10.000	10.060	9.693	2,450
2026-02-10	10.100	10.220	10.100	10.195	9.824	2,589
2026-02-09	10.060	10.115	9.980	10.115	9.746	73

← NewerPage 3 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.