Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	10.120	10.120	10.040	10.065	9.698	57
2026-02-05	10.060	10.120	9.940	10.025	9.660	3,061
2026-02-04	10.275	10.360	10.160	10.160	9.790	1,780
2026-02-03	10.440	10.440	10.320	10.420	10.040	108
2026-02-02	10.320	10.420	10.320	10.350	9.973	2,547
2026-01-30	10.560	10.560	10.400	10.425	10.045	335
2026-01-29	10.610	10.700	10.560	10.560	10.175	343
2026-01-28	10.630	10.710	10.630	10.670	10.281	6,444
2026-01-27	10.305	10.520	10.220	10.520	10.137	1,068
2026-01-26	10.440	10.440	10.300	10.305	9.930	381
2026-01-23	10.305	10.400	10.260	10.305	9.930	75
2026-01-22	10.330	10.380	10.260	10.305	9.930	639
2026-01-21	10.220	10.220	10.010	10.195	9.824	2,182
2026-01-20	10.370	10.520	10.120	10.210	9.838	6,488
2026-01-19	10.460	10.580	10.460	10.520	10.137	456
2026-01-16	11.150	11.180	10.700	10.730	10.339	22
2026-01-15	11.030	11.130	11.000	11.130	10.724	72
2026-01-14	11.090	11.090	10.970	10.980	10.580	689
2026-01-13	11.150	11.200	11.109	11.170	10.763	4,870
2026-01-12	11.220	11.240	11.130	11.130	10.724	2,475
2026-01-09	11.430	11.600	11.260	11.260	10.850	795
2026-01-08	11.200	11.360	11.200	11.280	10.869	545
2026-01-07	11.100	11.220	11.100	11.200	10.792	1,753
2026-01-06	11.320	11.320	11.000	11.030	10.628	1,506
2026-01-05	11.410	11.460	11.020	11.220	10.811	1,298
2026-01-02	11.340	11.360	11.240	11.300	10.888	103
2025-12-31	11.200	11.200	11.140	11.170	10.763	2
2025-12-30	11.060	11.160	11.060	11.150	10.744	79
2025-12-29	10.760	11.040	10.760	11.010	10.609	5,317
2025-12-24	10.770	10.780	10.770	10.770	10.378	10
2025-12-23	10.700	10.720	10.700	10.710	10.320	408
2025-12-22	10.540	10.680	10.500	10.650	10.262	1,642
2025-12-19	10.515	10.580	10.440	10.440	10.060	277
2025-12-18	10.300	10.405	10.300	10.405	10.026	57
2025-12-17	10.310	10.340	10.235	10.235	9.862	3,787
2025-12-16	10.275	10.275	10.260	10.275	9.901	5
2025-12-15	10.140	10.270	10.140	10.215	9.843	368
2025-12-12	10.100	10.240	10.060	10.060	9.693	839
2025-12-11	10.000	10.120	10.000	10.065	9.698	762
2025-12-10	10.120	10.120	10.080	10.085	9.718	1
2025-12-09	10.300	10.300	10.155	10.155	9.785	865
2025-12-08	10.300	10.300	10.200	10.235	9.862	1,867
2025-12-05	10.275	10.340	10.240	10.305	9.930	193
2025-12-04	10.255	10.280	10.255	10.255	9.881	19
2025-12-03	10.480	10.480	10.060	10.115	9.746	884
2025-12-02	10.370	10.440	10.240	10.440	10.060	439
2025-12-01	10.235	10.300	10.060	10.290	9.915	439
2025-11-28	10.255	10.320	10.180	10.180	9.809	2
2025-11-27	10.305	10.340	10.305	10.305	9.930	0
2025-11-26	10.060	10.270	10.040	10.270	9.896	297
2025-11-25	10.115	10.140	10.060	10.085	9.718	990
2025-11-24	10.235	10.280	10.020	10.235	9.862	2,716
2025-11-21	10.400	10.460	10.305	10.305	9.930	371
2025-11-20	10.460	10.620	10.460	10.480	10.098	819
2025-11-19	10.380	10.420	10.380	10.385	10.007	199
2025-11-18	10.400	10.400	10.320	10.370	9.992	1,488
2025-11-17	10.540	10.540	10.520	10.540	10.156	213
2025-11-14	10.800	10.800	10.425	10.425	10.045	1,130
2025-11-13	10.770	10.780	10.600	10.750	10.358	577
2025-11-12	10.800	10.860	10.720	10.730	10.339	834

← NewerPage 4 of 22 · 1,269 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.