Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.510	11.540	11.360	11.470	10.320	260
2025-02-24	11.680	11.700	11.570	11.570	10.410	37
2025-02-21	11.620	11.800	11.620	11.660	10.491	666
2025-02-20	11.520	11.620	11.520	11.570	10.410	399
2025-02-19	11.500	11.680	11.500	11.530	10.374	1,711
2025-02-18	11.500	11.700	11.500	11.570	10.410	1,155
2025-02-17	11.360	11.515	11.320	11.490	10.338	390
2025-02-14	11.410	11.520	11.300	11.410	10.266	831
2025-02-13	11.160	11.320	11.160	11.300	10.167	5,342
2025-02-12	11.240	11.340	11.050	11.050	9.942	351
2025-02-11	11.200	11.320	11.100	11.220	10.095	740
2025-02-10	11.150	11.280	11.120	11.220	10.095	39
2025-02-07	11.110	11.140	11.020	11.090	9.978	2,313
2025-02-06	11.050	11.130	11.000	11.130	10.014	10,873
2025-02-05	10.940	10.980	10.860	10.860	9.771	554
2025-02-04	11.000	11.000	10.980	10.980	9.879	4,000
2025-02-03	11.240	11.240	11.000	11.030	9.924	3,372
2025-01-31	10.940	11.160	10.860	11.130	10.014	1,428
2025-01-30	10.800	11.140	10.800	10.940	9.843	955
2025-01-29	10.690	10.710	10.680	10.710	9.636	234
2025-01-28	10.670	10.670	10.606	10.670	9.600	1,000
2025-01-27	10.690	10.740	10.660	10.690	9.618	0
2025-01-24	10.800	10.800	10.800	10.800	9.717	22
2025-01-23	10.740	10.800	10.740	10.800	9.717	2,530
2025-01-22	10.960	10.960	10.800	10.800	9.717	1,629
2025-01-21	10.880	10.940	10.880	10.900	9.807	7
2025-01-20	10.920	10.920	10.920	10.920	9.825	0
2025-01-17	10.860	11.280	10.860	10.940	9.843	1,706
2025-01-16	11.240	11.530	11.240	11.530	10.374	245
2025-01-15	10.780	11.180	10.780	11.150	10.032	52
2025-01-14	10.720	10.720	10.650	10.650	9.582	79
2025-01-13	10.820	10.900	10.520	10.670	9.600	230
2025-01-10	11.010	11.100	10.720	10.800	9.717	16
2025-01-09	11.200	11.200	10.920	11.070	9.960	3
2025-01-08	11.450	11.740	11.180	11.200	10.077	18
2025-01-07	11.490	11.500	11.420	11.450	10.302	364
2025-01-06	11.240	11.740	10.980	11.530	10.374	703
2025-01-03	11.220	11.460	11.040	11.260	10.131	115
2025-01-02	11.090	11.460	11.080	11.170	10.050	64
2024-12-31	11.010	11.010	11.010	11.010	9.906	0
2024-12-30	10.920	11.100	10.600	10.920	9.825	3
2024-12-27	10.900	11.360	10.860	10.940	9.843	185
2024-12-24	11.130	11.180	10.660	10.900	9.807	281
2024-12-23	11.360	11.660	11.100	11.200	10.077	111
2024-12-20	11.320	11.600	10.940	11.450	10.302	25,334
2024-12-19	11.340	11.480	11.100	11.450	10.302	222
2024-12-18	11.490	11.700	11.448	11.450	10.302	3,221
2024-12-17	11.380	11.620	11.160	11.410	10.266	68
2024-12-16	11.360	11.600	11.020	11.340	10.203	522
2024-12-13	11.430	11.680	11.100	11.300	10.167	353
2024-12-12	11.490	11.640	11.240	11.380	10.239	20
2024-12-11	11.430	11.500	11.140	11.430	10.284	469
2024-12-10	11.470	11.540	11.380	11.450	10.302	1,170
2024-12-09	11.180	11.480	11.180	11.430	10.284	520
2024-12-06	11.010	11.100	10.720	10.980	9.879	823
2024-12-05	10.600	10.800	10.600	10.800	9.717	165
2024-12-04	10.300	10.780	10.300	10.465	9.416	679
2024-12-03	10.310	10.380	10.120	10.275	9.245	166
2024-12-02	10.305	10.480	10.160	10.250	9.222	218
2024-11-29	10.235	10.340	10.230	10.230	9.204	82

← NewerPage 8 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.