Adtran Networks SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	19.280	19.280	19.140	19.240	18.335	65,708
2024-08-29	19.120	19.300	19.120	19.200	18.297	5,302
2024-08-28	19.120	19.220	19.100	19.200	18.297	3,302
2024-08-27	19.200	19.300	19.180	19.200	18.297	5,538
2024-08-26	19.140	19.220	19.140	19.200	18.297	3,852
2024-08-23	19.500	19.500	19.120	19.300	18.392	10,685
2024-08-22	19.160	19.240	19.140	19.200	18.297	14,547
2024-08-21	19.200	19.220	19.140	19.220	18.316	10,266
2024-08-20	19.160	19.220	19.160	19.200	18.297	7,356
2024-08-19	19.120	19.220	19.120	19.200	18.297	13,301
2024-08-16	19.180	19.200	19.180	19.180	18.278	3,218
2024-08-15	19.300	19.300	19.100	19.180	18.278	7,233
2024-08-14	19.120	19.180	19.040	19.160	18.259	10,666
2024-08-13	19.000	19.200	19.000	19.100	18.202	7,636
2024-08-12	19.180	19.240	19.060	19.100	18.202	9,207
2024-08-09	19.120	19.220	19.060	19.100	18.202	17,770
2024-08-08	19.200	19.200	19.060	19.060	18.163	14,106
2024-08-07	19.300	19.300	19.140	19.160	18.259	15,537
2024-08-06	19.220	19.300	19.200	19.300	18.392	31,420
2024-08-05	19.180	19.200	19.180	19.180	18.278	9,372
2024-08-02	19.260	19.260	19.160	19.200	18.297	21,366
2024-08-01	19.260	19.260	19.140	19.240	18.335	19,165
2024-07-31	19.260	19.260	19.200	19.220	18.316	12,054
2024-07-30	19.200	19.240	19.200	19.240	18.335	1,977
2024-07-29	19.300	19.300	19.200	19.240	18.335	3,942
2024-07-26	19.280	19.300	19.200	19.240	18.335	10,099
2024-07-25	19.200	19.300	19.200	19.280	18.373	19,313
2024-07-24	19.300	19.300	19.220	19.260	18.354	12,222
2024-07-23	19.300	19.300	19.220	19.260	18.354	9,636
2024-07-22	19.300	19.300	19.260	19.300	18.392	2,171
2024-07-19	19.260	19.300	19.260	19.300	18.392	24,818
2024-07-18	19.280	19.280	19.220	19.280	18.373	12,494
2024-07-17	19.280	19.300	19.280	19.300	18.392	8,315
2024-07-16	19.300	19.300	19.280	19.300	18.392	15,474
2024-07-15	19.360	19.360	19.220	19.220	18.316	2,389
2024-07-12	19.280	19.340	19.240	19.240	18.335	14,701
2024-07-11	19.300	19.360	19.280	19.280	18.373	32,333
2024-07-10	19.400	19.400	19.280	19.340	18.430	33,892
2024-07-09	19.360	19.360	19.300	19.360	18.449	6,674
2024-07-08	19.360	19.360	19.300	19.340	18.430	8,185
2024-07-05	19.320	19.360	19.300	19.300	18.392	1,527
2024-07-04	19.340	19.340	19.340	19.340	18.430	289
2024-07-03	19.300	19.360	19.300	19.340	18.430	23,585
2024-07-02	19.360	19.380	19.280	19.320	18.411	16,077
2024-07-01	19.400	19.400	19.300	19.340	18.430	9,361
2024-06-28	19.800	19.800	19.760	19.780	18.850	8,040
2024-06-27	19.800	19.820	19.760	19.800	18.869	14,367
2024-06-26	19.760	19.800	19.760	19.800	18.869	15,606
2024-06-25	19.760	19.800	19.760	19.800	18.869	11,260
2024-06-24	19.760	19.800	19.760	19.800	18.869	15,716
2024-06-21	19.700	19.800	19.700	19.800	18.869	18,142
2024-06-20	19.800	19.840	19.740	19.840	18.907	35,922
2024-06-19	19.800	19.800	19.780	19.800	18.869	9,734
2024-06-18	19.900	19.900	19.760	19.780	18.850	36,508
2024-06-17	19.880	19.880	19.780	19.840	18.907	10,883
2024-06-14	19.860	19.860	19.800	19.840	18.907	24,993
2024-06-13	19.820	19.860	19.760	19.800	18.869	17,417
2024-06-12	19.820	19.880	19.800	19.840	18.907	18,896
2024-06-11	19.840	19.860	19.760	19.840	18.907	14,602
2024-06-10	19.940	19.940	19.800	19.860	18.926	28,204

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.5200 EUR
2025-06-30	0.5200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.