Antin Infrastructure Partners historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.100	10.420	10.060	10.230	9.204	26
2024-11-27	10.060	10.360	10.060	10.135	9.119	553
2024-11-26	10.100	10.180	9.920	10.065	9.056	558
2024-11-25	9.810	10.180	9.710	10.040	9.033	7,138
2024-11-22	9.515	9.870	9.400	9.600	8.637	59
2024-11-21	9.560	9.560	9.480	9.525	8.570	29
2024-11-20	9.605	9.870	9.605	9.605	8.642	47
2024-11-19	9.645	9.740	9.570	9.640	8.673	11
2024-11-18	9.715	9.770	9.540	9.665	8.696	127
2024-11-15	9.870	9.900	9.670	9.760	8.781	6
2024-11-14	9.700	10.000	9.470	9.950	8.952	158
2024-11-13	9.900	9.900	9.570	9.775	8.795	138
2024-11-12	10.330	10.460	9.920	9.985	8.984	330
2024-11-11	10.840	11.200	10.840	10.880	9.477	495
2024-11-08	10.750	10.840	10.640	10.670	9.294	21
2024-11-07	10.340	10.820	10.340	10.770	9.381	367
2024-11-06	10.500	10.540	10.260	10.275	8.950	526
2024-11-05	10.610	10.640	10.320	10.485	9.133	10
2024-11-04	10.650	10.860	10.610	10.610	9.242	375
2024-11-01	10.610	10.840	10.560	10.560	9.198	162
2024-10-31	10.900	11.080	10.520	10.540	9.181	378
2024-10-30	10.540	10.860	10.540	10.710	9.329	294
2024-10-29	10.260	10.260	10.180	10.230	8.911	444
2024-10-28	10.400	10.400	10.200	10.270	8.946	163
2024-10-25	10.480	10.480	10.405	10.405	9.063	28
2024-10-24	10.440	10.480	10.365	10.365	9.028	4,531
2024-10-23	10.400	10.440	10.340	10.365	9.028	46
2024-10-22	10.420	10.500	10.400	10.400	9.059	432
2024-10-21	10.630	10.740	10.500	10.520	9.163	171
2024-10-18	10.880	10.900	10.610	10.610	9.242	4
2024-10-17	10.960	11.040	10.860	10.860	9.460	48
2024-10-16	10.840	11.000	10.840	10.940	9.529	412
2024-10-15	11.130	11.400	10.920	10.980	9.564	36
2024-10-14	11.150	11.260	10.960	11.220	9.773	4
2024-10-11	11.130	11.130	10.980	11.130	9.695	0
2024-10-10	11.530	11.580	11.200	11.200	9.756	10
2024-10-09	11.620	11.640	11.520	11.570	10.078	153
2024-10-08	11.720	11.720	11.640	11.660	10.156	364
2024-10-07	12.180	12.180	12.000	12.000	10.453	2
2024-10-04	12.480	12.500	12.480	12.500	10.888	161
2024-10-03	12.480	12.560	12.270	12.270	10.688	763
2024-10-02	12.380	12.480	12.380	12.440	10.836	159
2024-10-01	12.000	12.320	11.980	12.230	10.653	332
2024-09-30	12.420	12.420	11.950	11.950	10.409	9,949
2024-09-27	12.580	12.720	12.580	12.580	10.958	2
2024-09-26	11.970	12.440	11.940	12.400	10.801	486
2024-09-25	12.020	12.020	11.930	11.930	10.392	67
2024-09-24	11.930	11.930	11.930	11.930	10.392	0
2024-09-23	12.240	12.260	12.240	12.250	10.670	166
2024-09-20	12.800	12.860	12.140	12.160	10.592	599
2024-09-19	12.560	12.900	12.540	12.860	11.202	64
2024-09-18	12.480	12.480	12.480	12.480	10.871	0
2024-09-17	12.520	12.520	12.520	12.520	10.906	0
2024-09-16	12.720	12.720	12.540	12.540	10.923	397
2024-09-13	12.480	12.540	12.260	12.540	10.923	10
2024-09-12	12.020	12.560	11.560	12.500	10.888	1,243
2024-09-11	12.020	12.520	12.020	12.040	10.487	238
2024-09-10	11.470	11.470	11.470	11.470	9.991	0
2024-09-09	11.620	11.820	11.620	11.620	10.122	4
2024-09-06	12.160	12.220	11.570	11.570	10.078	24

← NewerPage 9 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.