Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	11.340	11.370	11.240	11.340	10.568	200
2025-08-15	11.600	11.650	11.360	11.380	10.605	109
2025-08-14	11.550	11.580	11.360	11.450	10.670	510
2025-08-13	11.600	11.680	11.580	11.600	10.810	75
2025-08-12	11.740	11.740	11.490	11.490	10.708	214
2025-08-11	11.720	11.720	11.680	11.680	10.885	105
2025-08-08	11.700	11.700	11.600	11.600	10.810	10
2025-08-07	11.640	11.760	11.640	11.640	10.847	3,033
2025-08-06	11.660	11.660	11.580	11.620	10.829	8
2025-08-05	11.640	11.680	11.510	11.510	10.726	64
2025-08-04	11.760	11.760	11.620	11.620	10.829	859
2025-08-01	12.800	12.840	11.680	11.680	10.885	2,220
2025-07-31	12.610	13.010	12.600	13.010	12.124	254
2025-07-30	12.420	12.520	12.420	12.520	11.668	66
2025-07-29	12.440	12.460	12.120	12.120	11.295	133
2025-07-28	12.290	12.560	12.280	12.400	11.556	1,145
2025-07-25	12.120	12.140	12.040	12.040	11.220	85
2025-07-24	12.250	12.280	11.940	12.060	11.239	46
2025-07-23	11.900	12.120	11.900	12.040	11.220	36
2025-07-22	11.680	11.680	11.450	11.450	10.670	0
2025-07-21	11.700	11.840	11.640	11.640	10.847	316
2025-07-18	11.970	12.020	11.780	11.780	10.978	125
2025-07-17	12.000	12.280	12.000	12.000	11.183	169
2025-07-16	11.760	11.820	11.760	11.810	11.006	1,563
2025-07-15	11.580	11.680	11.580	11.640	10.847	30
2025-07-14	11.540	11.540	11.490	11.490	10.708	145
2025-07-11	11.760	11.760	11.480	11.530	10.745	12,973
2025-07-10	12.060	12.060	11.660	11.680	10.885	1,378
2025-07-09	12.000	12.060	11.840	12.060	11.239	2,044
2025-07-08	12.020	12.020	11.740	11.930	11.118	2,123
2025-07-07	12.160	12.220	11.920	12.040	11.220	1,425
2025-07-04	12.140	12.140	12.040	12.080	11.258	222
2025-07-03	11.860	12.240	11.860	12.230	11.397	5,260
2025-07-02	11.550	11.800	11.520	11.680	10.885	4,719
2025-07-01	11.490	11.600	11.470	11.600	10.810	587
2025-06-30	11.490	11.600	11.400	11.430	10.652	1,051
2025-06-27	11.280	11.470	11.280	11.470	10.689	361
2025-06-26	11.410	11.560	11.220	11.260	10.493	2,731
2025-06-25	11.110	11.140	11.020	11.030	10.279	2,597
2025-06-24	11.030	11.180	10.980	11.050	10.298	1,842
2025-06-23	11.030	11.220	10.870	11.090	10.335	10,430
2025-06-20	10.690	10.800	10.500	10.710	9.981	2,252
2025-06-19	10.580	10.580	10.459	10.580	9.860	489
2025-06-18	10.750	11.000	10.740	10.920	10.177	1,729
2025-06-17	10.750	10.820	10.660	10.730	9.999	8,545
2025-06-16	10.480	10.920	10.480	10.900	10.158	7,297
2025-06-13	10.760	10.760	10.640	10.710	9.636	898
2025-06-12	11.120	11.120	10.960	10.960	9.861	141
2025-06-11	11.220	11.260	11.220	11.220	10.095	149
2025-06-10	11.320	11.400	11.260	11.260	10.131	2,416
2025-06-09	11.300	11.360	11.240	11.280	10.149	3,275
2025-06-06	10.940	11.440	10.810	11.380	10.239	12,954
2025-06-05	11.010	11.020	10.860	10.920	9.825	2,198
2025-06-04	11.340	11.580	11.020	11.070	9.960	792
2025-06-03	11.530	11.560	11.180	11.200	10.077	2,275
2025-06-02	11.380	11.560	11.340	11.410	10.266	2,538
2025-05-30	11.200	11.560	11.140	11.430	10.284	4,510
2025-05-29	10.880	11.120	10.880	11.030	9.924	3,687
2025-05-28	10.760	10.820	10.760	10.800	9.717	538
2025-05-27	10.640	10.860	10.640	10.800	9.717	2,659

← NewerPage 6 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.