Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.540	10.620	10.200	10.305	9.272	235
2025-05-22	10.680	10.680	10.640	10.670	9.600	48
2025-05-21	10.900	10.930	10.840	10.840	9.753	1,317
2025-05-20	10.900	10.900	10.760	10.900	9.807	143
2025-05-19	10.730	10.880	10.680	10.800	9.717	591
2025-05-16	10.650	10.760	10.560	10.610	9.546	569
2025-05-15	10.610	10.610	10.560	10.610	9.546	71
2025-05-14	10.650	10.660	10.480	10.500	9.447	12
2025-05-13	10.540	10.540	10.500	10.540	9.483	6
2025-05-12	10.480	10.640	10.480	10.480	9.429	265
2025-05-09	10.305	10.345	10.300	10.345	9.308	0
2025-05-08	10.100	10.280	10.100	10.195	9.173	386
2025-05-07	10.135	10.200	10.060	10.180	9.159	322
2025-05-06	10.175	10.240	10.000	10.085	9.074	384
2025-05-02	10.380	10.380	10.320	10.325	9.290	26
2025-05-01	10.175	10.175	10.175	10.175	9.155	0
2025-04-30	10.100	10.274	9.990	10.175	9.155	7,381
2025-04-29	9.850	10.080	9.850	10.000	8.997	258
2025-04-28	9.985	10.020	9.870	9.870	8.880	55
2025-04-25	9.860	9.990	9.860	9.970	8.970	58
2025-04-24	9.700	9.795	9.610	9.795	8.813	128
2025-04-23	9.790	9.830	9.790	9.810	8.826	97
2025-04-22	9.640	9.640	9.515	9.515	8.561	0
2025-04-17	9.620	9.630	9.570	9.585	8.624	219
2025-04-16	9.905	9.920	9.665	9.665	8.696	0
2025-04-15	9.800	10.040	9.800	10.020	9.015	52
2025-04-14	9.545	9.740	9.500	9.740	8.763	225
2025-04-11	9.470	9.470	9.400	9.470	8.520	1,298
2025-04-10	10.120	10.120	9.945	9.945	8.948	37
2025-04-09	9.880	9.880	9.460	9.515	8.561	7,560
2025-04-08	10.040	10.040	9.810	9.970	8.970	2,147
2025-04-07	9.620	9.770	9.450	9.720	8.745	1,190
2025-04-04	10.480	10.480	10.000	10.100	9.087	1,966
2025-04-03	10.640	10.640	10.500	10.500	9.447	180
2025-04-02	10.515	10.780	10.500	10.770	9.690	57
2025-04-01	10.560	10.760	10.560	10.560	9.501	218
2025-03-31	10.800	10.940	10.460	10.460	9.411	0
2025-03-28	10.940	11.100	10.760	10.800	9.717	1,132
2025-03-27	11.150	11.340	11.000	11.050	9.942	4,171
2025-03-26	11.100	11.100	11.010	11.010	9.906	192
2025-03-25	11.110	11.170	11.060	11.170	10.050	9
2025-03-24	10.900	11.150	10.900	11.150	10.032	11
2025-03-21	10.920	10.920	10.700	10.800	9.717	366
2025-03-20	10.700	10.880	10.700	10.800	9.717	43
2025-03-19	10.760	10.760	10.710	10.710	9.636	0
2025-03-18	10.800	10.800	10.800	10.800	9.717	0
2025-03-17	10.940	10.940	10.520	10.670	9.600	271
2025-03-14	10.680	10.880	10.680	10.880	9.789	2,000
2025-03-13	10.650	10.680	10.650	10.650	9.582	140
2025-03-12	10.750	10.750	10.750	10.750	9.672	0
2025-03-11	11.220	11.220	10.760	10.800	9.717	271
2025-03-10	11.760	11.820	11.220	11.300	10.167	146
2025-03-07	11.680	11.680	11.520	11.640	10.473	921
2025-03-06	11.520	11.760	11.520	11.680	10.509	366
2025-03-05	11.450	11.520	11.120	11.280	10.149	861
2025-03-04	11.302	11.302	11.170	11.170	10.050	412
2025-03-03	11.340	11.540	11.340	11.490	10.338	352
2025-02-28	11.620	11.620	11.180	11.220	10.095	19,264
2025-02-27	11.530	11.700	11.340	11.700	10.527	569
2025-02-26	11.440	11.520	11.440	11.450	10.302	86

← NewerPage 7 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.