Antin Infrastructure Partners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.150 | 7.165 | 7.150 | 7.165 | 7.165 | 578 |
| 2026-10-22 | 7.080 | 7.230 | 7.010 | 7.160 | 7.160 | 510 |
| 2026-10-21 | 7.185 | 7.190 | 7.090 | 7.155 | 7.155 | 4,686 |
| 2026-10-20 | 6.965 | 7.130 | 6.890 | 7.130 | 7.130 | 3,885 |
| 2026-10-19 | 7.345 | 7.390 | 7.240 | 7.240 | 7.240 | 1,993 |
| 2026-10-16 | 7.305 | 7.430 | 7.270 | 7.350 | 7.350 | 4,117 |
| 2026-10-15 | 7.220 | 7.290 | 7.150 | 7.200 | 7.200 | 940 |
| 2026-10-14 | 7.630 | 7.630 | 7.280 | 7.320 | 7.320 | 1,543 |
| 2026-10-13 | 7.535 | 7.600 | 7.340 | 7.550 | 7.550 | 941 |
| 2026-10-12 | 7.420 | 7.520 | 7.250 | 7.520 | 7.520 | 1,696 |
| 2026-10-09 | 7.260 | 7.500 | 7.250 | 7.420 | 7.420 | 15,475 |
| 2026-10-08 | 7.230 | 7.230 | 7.165 | 7.230 | 7.230 | 2,696 |
| 2026-10-07 | 7.280 | 7.395 | 7.210 | 7.240 | 7.240 | 4,815 |
| 2026-10-06 | 7.180 | 7.320 | 7.180 | 7.320 | 7.320 | 2,481 |
| 2026-10-05 | 7.160 | 7.220 | 7.160 | 7.160 | 7.160 | 2,880 |
| 2026-10-02 | 7.175 | 7.350 | 7.120 | 7.210 | 7.210 | 3,336 |
| 2026-10-01 | 7.240 | 7.300 | 7.080 | 7.080 | 7.080 | 2,627 |
| 2026-09-30 | 7.290 | 7.800 | 7.290 | 7.290 | 7.290 | 2,840 |
| 2026-09-29 | 7.420 | 7.420 | 7.290 | 7.290 | 7.290 | 3,933 |
| 2026-09-28 | 7.450 | 7.500 | 7.350 | 7.350 | 7.350 | 4,677 |
| 2026-09-25 | 7.410 | 7.440 | 7.350 | 7.350 | 7.350 | 9,748 |
| 2026-09-24 | 7.345 | 7.430 | 7.340 | 7.380 | 7.380 | 4,188 |
| 2026-09-23 | 7.400 | 7.460 | 7.350 | 7.440 | 7.440 | 2,944 |
| 2026-09-22 | 7.430 | 7.500 | 7.350 | 7.350 | 7.350 | 68 |
| 2026-09-21 | 7.300 | 7.470 | 7.300 | 7.410 | 7.410 | 22 |
| 2026-09-18 | 7.385 | 7.410 | 7.260 | 7.330 | 7.330 | 5,392 |
| 2026-09-17 | 7.430 | 7.520 | 7.410 | 7.440 | 7.440 | 444 |
| 2026-09-16 | 7.650 | 7.660 | 7.410 | 7.425 | 7.425 | 6,216 |
| 2026-09-15 | 7.565 | 7.670 | 7.210 | 7.600 | 7.600 | 41,717 |
| 2026-09-14 | 8.010 | 8.050 | 7.970 | 7.990 | 7.990 | 190 |
| 2026-09-11 | 8.185 | 8.220 | 7.950 | 7.950 | 7.950 | 1,193 |
| 2026-09-10 | 8.270 | 8.430 | 8.190 | 8.190 | 8.190 | 919 |
| 2026-09-09 | 8.440 | 8.440 | 8.050 | 8.280 | 8.280 | 9,591 |
| 2026-09-08 | 8.490 | 8.490 | 8.460 | 8.460 | 8.460 | 291 |
| 2026-09-07 | 8.505 | 8.550 | 8.480 | 8.490 | 8.490 | 1,217 |
| 2026-09-04 | 8.515 | 8.530 | 8.480 | 8.500 | 8.500 | 70 |
| 2026-09-03 | 8.430 | 8.560 | 8.430 | 8.510 | 8.510 | 726 |
| 2026-09-02 | 8.610 | 8.650 | 8.380 | 8.490 | 8.490 | 1,064 |
| 2026-09-01 | 8.785 | 8.820 | 8.542 | 8.560 | 8.560 | 1,537 |
| 2026-08-28 | 8.950 | 8.950 | 8.760 | 8.830 | 8.830 | 3,445 |
| 2026-08-27 | 9.000 | 9.040 | 8.930 | 8.930 | 8.930 | 4,854 |
| 2026-08-26 | 9.115 | 9.140 | 8.910 | 8.910 | 8.910 | 481 |
| 2026-08-25 | 9.100 | 9.100 | 8.930 | 8.990 | 8.990 | 20 |
| 2026-08-24 | 8.945 | 8.960 | 8.850 | 8.870 | 8.870 | 214 |
| 2026-08-21 | 8.850 | 8.950 | 8.850 | 8.890 | 8.890 | 165 |
| 2026-08-20 | 8.965 | 8.970 | 8.850 | 8.850 | 8.850 | 26 |
| 2026-08-19 | 8.880 | 8.960 | 8.840 | 8.840 | 8.840 | 4 |
| 2026-08-18 | 8.925 | 9.000 | 8.860 | 8.860 | 8.860 | 336 |
| 2026-08-17 | 9.145 | 9.150 | 8.930 | 8.930 | 8.930 | 15 |
| 2026-08-14 | 9.080 | 9.120 | 9.080 | 9.080 | 9.080 | 202 |
| 2026-08-13 | 9.050 | 9.090 | 9.030 | 9.030 | 9.030 | 125 |
| 2026-08-12 | 9.145 | 9.180 | 9.070 | 9.090 | 9.090 | 341 |
| 2026-08-11 | 9.155 | 9.170 | 9.130 | 9.140 | 9.140 | 9,844 |
| 2026-08-10 | 9.320 | 9.320 | 9.170 | 9.180 | 9.180 | 43 |
| 2026-08-07 | 9.415 | 9.415 | 9.290 | 9.330 | 9.330 | 698 |
| 2026-08-06 | 9.200 | 9.400 | 9.170 | 9.310 | 9.310 | 3,554 |
| 2026-08-05 | 9.105 | 9.450 | 8.990 | 9.100 | 9.100 | 640 |
| 2026-08-04 | 8.945 | 9.040 | 8.910 | 8.910 | 8.910 | 853 |
| 2026-08-03 | 8.800 | 8.920 | 8.750 | 8.870 | 8.870 | 461 |
| 2026-07-31 | 8.550 | 8.760 | 8.550 | 8.700 | 8.700 | 2,836 |
Page 1 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.