Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	11.090	11.110	11.040	11.110	10.354	166
2025-11-10	10.940	11.000	10.800	10.960	10.214	665
2025-11-07	10.980	11.080	10.700	10.730	9.999	420
2025-11-06	10.690	10.860	10.640	10.820	10.083	8
2025-11-05	10.670	10.780	10.620	10.650	9.925	2,509
2025-11-04	10.940	10.940	10.631	10.670	9.944	202
2025-11-03	10.960	11.080	10.860	10.980	10.232	5,220
2025-10-31	10.960	11.200	10.920	10.980	10.232	1,104
2025-10-30	11.010	11.080	10.920	11.010	10.260	785
2025-10-29	11.040	11.040	11.000	11.030	10.279	630
2025-10-28	11.110	11.160	11.070	11.070	10.316	247
2025-10-27	11.090	11.220	11.060	11.090	10.335	380
2025-10-24	10.820	11.050	10.820	11.050	10.298	25
2025-10-23	10.800	10.800	10.700	10.750	10.018	46
2025-10-22	10.640	10.840	10.640	10.820	10.083	3,509
2025-10-21	10.500	10.580	10.440	10.580	9.860	1,504
2025-10-20	10.460	10.520	10.460	10.500	9.785	104
2025-10-17	10.880	10.880	10.550	10.580	9.860	98
2025-10-16	11.220	11.380	11.040	11.090	10.335	4,750
2025-10-15	11.380	11.420	11.200	11.280	10.512	926
2025-10-14	11.280	11.280	11.080	11.260	10.493	1,127
2025-10-13	11.220	11.320	11.220	11.280	10.512	49
2025-10-10	11.360	11.400	11.130	11.130	10.372	157
2025-10-09	11.300	11.440	11.300	11.320	10.549	2,015
2025-10-08	11.360	11.360	11.150	11.150	10.391	200
2025-10-07	11.490	11.500	11.420	11.470	10.689	164
2025-10-06	11.410	11.580	11.200	11.510	10.726	113
2025-10-03	11.450	11.480	11.360	11.430	10.652	57
2025-10-02	11.530	11.760	11.360	11.380	10.605	531
2025-10-01	11.680	11.730	11.380	11.410	10.633	678
2025-09-30	11.950	11.960	11.620	11.930	11.118	1,807
2025-09-29	11.700	11.810	11.700	11.810	11.006	161
2025-09-26	11.600	11.600	11.400	11.530	10.745	880
2025-09-25	11.620	11.620	11.380	11.450	10.670	199
2025-09-24	11.500	11.500	11.400	11.490	10.708	241
2025-09-23	11.980	11.980	11.600	11.600	10.810	1,010
2025-09-22	11.930	12.000	11.860	11.930	11.118	85
2025-09-19	11.440	11.900	11.440	11.890	11.080	188
2025-09-18	11.430	11.520	11.430	11.490	10.708	118
2025-09-17	11.410	11.530	11.410	11.410	10.633	175
2025-09-16	11.490	11.500	11.300	11.300	10.531	253
2025-09-15	11.410	11.660	11.400	11.570	10.782	528
2025-09-12	10.880	11.600	10.860	11.410	10.633	372
2025-09-11	10.820	10.820	10.500	10.770	10.037	457
2025-09-10	11.200	11.280	10.620	10.650	9.925	6,331
2025-09-09	11.360	11.460	11.030	11.130	10.372	1,296
2025-09-08	11.030	11.450	11.020	11.220	10.456	496
2025-09-05	11.130	11.240	11.050	11.050	10.298	316
2025-09-04	11.340	11.340	11.150	11.150	10.391	91
2025-09-03	11.130	11.260	11.130	11.130	10.372	901
2025-09-02	11.470	11.580	11.020	11.070	10.316	1,420
2025-09-01	11.380	11.480	11.380	11.430	10.652	418
2025-08-29	11.640	11.640	11.470	11.470	10.689	57
2025-08-28	11.540	11.720	11.540	11.600	10.810	214
2025-08-27	11.420	11.440	11.420	11.430	10.652	101
2025-08-26	11.740	11.760	11.220	11.360	10.587	370
2025-08-22	11.030	11.720	11.020	11.720	10.922	4,483
2025-08-21	11.170	11.220	11.000	11.050	10.298	2,082
2025-08-20	11.280	11.280	11.160	11.200	10.437	7,057
2025-08-19	11.380	11.440	11.340	11.380	10.605	449

← NewerPage 5 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.